시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩80,281
기간 수익률
-13,832 (-14.70%)
거래량
45.8M
2026-11-10시 ₩80,283 고 ₩81,382 저 ₩79,041 종 ₩80,281MA5 ₩81,057MA20 ₩88,222MA60 ₩101,747
6개월 · 111개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 11. 10. | 80,281.36 | +5.73% |
| 2026. 11. 09. | 75,930.97 | -0.2% |
| 2026. 11. 06. | 76,082.53 | -7.94% |
| 2026. 11. 05. | 82,640.16 | -8.53% |
| 2026. 11. 04. | 90,349.96 | +0.16% |
| 2026. 11. 03. | 90,205.24 | -4.76% |
| 2026. 11. 02. | 94,712.44 | +2.55% |
| 2026. 10. 30. | 92,355.99 | -4.67% |
| 2026. 10. 29. | 96,885.19 | -1.58% |
| 2026. 10. 28. | 98,437.94 | +9.02% |
| 2026. 10. 27. | 90,296.15 | +4.48% |
| 2026. 10. 26. | 86,427.81 | -0.96% |
| 2026. 10. 23. | 87,265.91 | +1.27% |
| 2026. 10. 22. | 86,172.92 | -4.52% |
| 2026. 10. 21. | 90,250.55 | +4.98% |
| 2026. 10. 20. | 85,972.36 | -3.67% |
| 2026. 10. 19. | 89,251.84 | +1.35% |
| 2026. 10. 16. | 88,063.14 | +1.75% |
| 2026. 10. 15. | 86,548.06 | -10.13% |
| 2026. 10. 14. | 96,304.63 | -0.41% |
| 2026. 10. 13. | 96,703.14 | -7.61% |
| 2026. 10. 12. | 104,673.5 | -4.51% |
| 2026. 10. 08. | 109,618.4 | -2.28% |
| 2026. 10. 07. | 112,181.6 | -2.35% |
| 2026. 10. 06. | 114,878.9 | -1.31% |
| 2026. 10. 02. | 116,402 | +0.4% |
| 2026. 10. 01. | 115,935.6 | +2.84% |
| 2026. 09. 30. | 112,733.2 | -0.46% |
| 2026. 09. 29. | 113,258.2 | +0.29% |
| 2026. 09. 28. | 112,932.3 | -4.46% |
| 2026. 09. 23. | 118,207.8 | +1.95% |
| 2026. 09. 22. | 115,947 | +0.11% |
| 2026. 09. 21. | 115,814.5 | +2.39% |
| 2026. 09. 18. | 113,107.3 | +4.46% |
| 2026. 09. 17. | 108,282.8 | -0.57% |
| 2026. 09. 16. | 108,899.1 | +2.81% |
| 2026. 09. 15. | 105,920.6 | -0.24% |
| 2026. 09. 14. | 106,175.5 | -4.75% |
| 2026. 09. 10. | 114,523.7 | -0.28% |
| 2026. 09. 09. | 114,850.5 | +2.01% |
| 2026. 09. 08. | 112,586.9 | -0.41% |
| 2026. 09. 07. | 113,055.1 | +6.34% |
| 2026. 09. 03. | 103,786.6 | -0.53% |
| 2026. 09. 02. | 104,342 | -4.35% |
| 2026. 09. 01. | 109,081.6 | +0.2% |
| 2026. 08. 31. | 108,861.8 | +1.22% |
| 2026. 08. 27. | 111,088.9 | +2.62% |
| 2026. 08. 26. | 108,253.7 | +1.12% |
| 2026. 08. 25. | 107,053.9 | +0.29% |
| 2026. 08. 24. | 106,741.5 | -5.13% |
| 2026. 08. 20. | 110,356.7 | +9.19% |
| 2026. 08. 19. | 101,064.9 | -7.68% |
| 2026. 08. 18. | 109,473.6 | -1.28% |
| 2026. 08. 13. | 108,008.5 | +5.16% |
| 2026. 08. 12. | 102,710.7 | +5.92% |
| 2026. 08. 11. | 96,969.13 | +1.62% |
| 2026. 08. 10. | 95,420.85 | +0.23% |
| 2026. 08. 06. | 96,447.49 | -7.49% |
| 2026. 08. 05. | 104,251.5 | +4.47% |
| 2026. 08. 04. | 99,793.4 | +0.92% |
| 2026. 08. 03. | 98,888.21 | -7.6% |
| 2026. 07. 30. | 84,579.93 | -3.08% |
| 2026. 07. 29. | 87,268.32 | -7.37% |
| 2026. 07. 28. | 94,215.81 | -13.6% |
| 2026. 07. 27. | 109,045 | +2.03% |
| 2026. 07. 23. | 115,992.2 | +4.75% |
| 2026. 07. 22. | 110,729.5 | +0.48% |
| 2026. 07. 21. | 110,196.1 | +4.76% |
| 2026. 07. 20. | 105,184.8 | -4.43% |
| 2026. 07. 15. | 121,507.3 | +7.42% |
| 2026. 07. 14. | 113,109.3 | +2.76% |
| 2026. 07. 13. | 110,066.6 | -12.22% |
| 2026. 07. 09. | 123,212.9 | +2.21% |
| 2026. 07. 08. | 120,544.3 | -6.13% |
| 2026. 07. 07. | 128,418.4 | -6.44% |
| 2026. 07. 06. | 137,253.8 | -0.78% |
| 2026. 06. 25. | 159,986.1 | +7.72% |
| 2026. 06. 24. | 148,522.3 | +4.57% |
| 2026. 06. 23. | 142,035.1 | -11.92% |
| 2026. 06. 22. | 161,250.9 | +2.02% |
| 2026. 06. 18. | 157,778.9 | +4.63% |
| 2026. 06. 17. | 150,798.2 | +2.75% |
| 2026. 06. 16. | 146,758.5 | +2.41% |
| 2026. 06. 15. | 143,300.8 | +5.71% |
| 2026. 06. 11. | 129,306.9 | +0.49% |
| 2026. 06. 10. | 128,680.8 | -6.22% |
| 2026. 06. 09. | 137,210.6 | +11.12% |
| 2026. 06. 08. | 123,476.3 | -8.88% |
| 2026. 06. 04. | 146,064.1 | -2.78% |
| 2026. 06. 01. | 149,585.8 | +5.19% |
| 2026. 05. 28. | 136,025.8 | +0.4% |
| 2026. 05. 27. | 135,478.2 | +4.28% |
| 2026. 05. 26. | 129,913.1 | +3.93% |
| 2026. 05. 22. | 125,003.5 | -0.5% |
| 2026. 05. 21. | 125,632.6 | +9.69% |
| 2026. 05. 20. | 114,535.9 | -0.14% |
| 2026. 05. 19. | 114,701.7 | -3.5% |
| 2026. 05. 18. | 118,856.4 | +2.01% |
| 2026. 05. 15. | 116,517.1 | -7.64% |
| 2026. 05. 14. | 126,149.6 | +1.92% |
| 2026. 05. 13. | 123,767.7 | +3.75% |
| 2026. 05. 12. | 119,293.5 | -2.29% |
| 2026. 05. 11. | 122,091.3 | +6.87% |
| 2026. 05. 08. | 114,246.2 | +0.03% |
| 2026. 05. 07. | 114,210.8 | +2.06% |
| 2026. 05. 06. | 111,902.6 | +10.97% |
| 2026. 05. 04. | 100,840.2 | +7.7% |
| 2026. 04. 30. | 93,634.43 | -1.4% |
| 2026. 04. 29. | 94,959.77 | +0.87% |
| 2026. 04. 28. | 94,137.56 | +0.03% |
| 2026. 04. 27. | 94,112.97 | +3.25% |
| 2026. 04. 24. | 91,148.99 | -0.45% |
| 2026. 04. 23. | 91,559.51 | +1.34% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.