시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,439
기간 수익률
-422 (-22.65%)
거래량
649.9K
2026-11-10시 ₩1,413 고 ₩1,454 저 ₩1,410 종 ₩1,439MA5 ₩1,447MA20 ₩1,504MA60 ₩1,350
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. | 1,439.28 | +0.36% |
| 2026. 11. 09. | 1,434.09 | -0.2% |
| 2026. 11. 06. | 1,436.93 | -0.7% |
| 2026. 11. 05. | 1,447.01 | -2.21% |
| 2026. 11. 04. | 1,479.78 | -2.65% |
| 2026. 11. 03. | 1,520.11 | -2.19% |
| 2026. 11. 02. | 1,554.09 | -1.44% |
| 2026. 10. 30. | 1,576.84 | -2.89% |
| 2026. 10. 29. | 1,623.78 | +11.08% |
| 2026. 10. 28. | 1,461.85 | -1.33% |
| 2026. 10. 27. | 1,481.48 | -2.55% |
| 2026. 10. 26. | 1,520.26 | +2.14% |
| 2026. 10. 23. | 1,488.37 | -5.25% |
| 2026. 10. 22. | 1,570.81 | -3.89% |
| 2026. 10. 21. | 1,634.35 | -0.43% |
| 2026. 10. 20. | 1,641.47 | +10.56% |
| 2026. 10. 19. | 1,484.72 | +1.56% |
| 2026. 10. 16. | 1,461.92 | -4.04% |
| 2026. 10. 15. | 1,523.49 | +16.79% |
| 2026. 10. 14. | 1,304.49 | +0.58% |
| 2026. 10. 13. | 1,297 | +2.78% |
| 2026. 10. 12. | 1,261.96 | -1.41% |
| 2026. 10. 08. | 1,280.07 | +2% |
| 2026. 10. 07. | 1,254.92 | -2.05% |
| 2026. 10. 06. | 1,281.12 | -1.38% |
| 2026. 10. 02. | 1,299.1 | +0.82% |
| 2026. 10. 01. | 1,288.59 | -0.38% |
| 2026. 09. 30. | 1,293.56 | +0.17% |
| 2026. 09. 29. | 1,291.35 | -1.93% |
| 2026. 09. 28. | 1,316.83 | -0.26% |
| 2026. 09. 23. | 1,320.28 | +0.62% |
| 2026. 09. 22. | 1,312.14 | +1.44% |
| 2026. 09. 21. | 1,293.47 | +0.16% |
| 2026. 09. 18. | 1,291.35 | +0.12% |
| 2026. 09. 17. | 1,289.8 | +3.58% |
| 2026. 09. 16. | 1,245.17 | -2.4% |
| 2026. 09. 15. | 1,275.79 | +0.61% |
| 2026. 09. 14. | 1,268.09 | -1.12% |
| 2026. 09. 10. | 1,257.2 | -0.68% |
| 2026. 09. 09. | 1,265.81 | -0.26% |
| 2026. 09. 08. | 1,269.07 | -0.59% |
| 2026. 09. 07. | 1,276.63 | +0.09% |
| 2026. 09. 03. | 1,235.73 | -1% |
| 2026. 09. 02. | 1,248.23 | +0.16% |
| 2026. 09. 01. | 1,246.25 | +0% |
| 2026. 08. 31. | 1,246.25 | -0.01% |
| 2026. 08. 27. | 1,236.93 | -1.11% |
| 2026. 08. 26. | 1,250.86 | +0.8% |
| 2026. 08. 25. | 1,240.89 | +1.1% |
| 2026. 08. 24. | 1,227.35 | +0.87% |
| 2026. 08. 20. | 1,234.36 | -0.63% |
| 2026. 08. 19. | 1,242.14 | -2.62% |
| 2026. 08. 18. | 1,275.52 | -0.59% |
| 2026. 08. 13. | 1,284.49 | -1.48% |
| 2026. 08. 12. | 1,303.81 | +0.34% |
| 2026. 08. 11. | 1,299.45 | +1.12% |
| 2026. 08. 10. | 1,285.05 | +0.9% |
| 2026. 08. 06. | 1,275.39 | +0.15% |
| 2026. 08. 05. | 1,273.47 | +0.46% |
| 2026. 08. 04. | 1,267.68 | +4.21% |
| 2026. 08. 03. | 1,216.49 | -0.74% |
| 2026. 07. 30. | 1,182.35 | +0.93% |
| 2026. 07. 29. | 1,171.41 | -4.72% |
| 2026. 07. 28. | 1,229.45 | -6.09% |
| 2026. 07. 27. | 1,309.19 | +0.44% |
| 2026. 07. 23. | 1,329.6 | +1.69% |
| 2026. 07. 22. | 1,307.45 | +1.24% |
| 2026. 07. 21. | 1,291.42 | -1.11% |
| 2026. 07. 20. | 1,305.89 | -3.71% |
| 2026. 07. 15. | 1,312.96 | +2.19% |
| 2026. 07. 14. | 1,284.79 | -1.62% |
| 2026. 07. 13. | 1,306.01 | -2.15% |
| 2026. 07. 09. | 1,276.33 | -4.8% |
| 2026. 07. 08. | 1,340.62 | -3.66% |
| 2026. 07. 07. | 1,391.59 | -0.17% |
| 2026. 07. 06. | 1,393.94 | -1.56% |
| 2026. 06. 25. | 1,563.77 | -1.32% |
| 2026. 06. 24. | 1,584.71 | -1.42% |
| 2026. 06. 23. | 1,607.56 | +2.35% |
| 2026. 06. 22. | 1,570.61 | +6.65% |
| 2026. 06. 18. | 1,402.63 | -4.91% |
| 2026. 06. 17. | 1,475.07 | -0.18% |
| 2026. 06. 16. | 1,477.78 | +0.61% |
| 2026. 06. 15. | 1,468.79 | +1.83% |
| 2026. 06. 11. | 1,429.03 | +3.64% |
| 2026. 06. 10. | 1,378.89 | +1.71% |
| 2026. 06. 09. | 1,355.75 | -3.67% |
| 2026. 06. 08. | 1,407.44 | +5.89% |
| 2026. 06. 04. | 1,371.19 | -0.2% |
| 2026. 06. 01. | 1,393.64 | -4.79% |
| 2026. 05. 28. | 1,501.39 | +0.38% |
| 2026. 05. 27. | 1,495.71 | -3.53% |
| 2026. 05. 26. | 1,550.37 | -2.3% |
| 2026. 05. 22. | 1,586.92 | +2.34% |
| 2026. 05. 21. | 1,550.66 | -1.78% |
| 2026. 05. 20. | 1,578.84 | -3.97% |
| 2026. 05. 19. | 1,644.19 | +1.15% |
| 2026. 05. 18. | 1,625.49 | -1.63% |
| 2026. 05. 15. | 1,652.41 | -3.71% |
| 2026. 05. 14. | 1,716.15 | +3.61% |
| 2026. 05. 13. | 1,656.41 | -0.64% |
| 2026. 05. 12. | 1,667.08 | -1.92% |
| 2026. 05. 11. | 1,699.71 | -3.04% |
| 2026. 05. 08. | 1,753.03 | -0.41% |
| 2026. 05. 07. | 1,760.29 | -0.71% |
| 2026. 05. 06. | 1,772.81 | -2.17% |
| 2026. 05. 04. | 1,812.15 | -0.08% |
| 2026. 04. 30. | 1,813.56 | -1.92% |
| 2026. 04. 29. | 1,849 | +0.02% |
| 2026. 04. 28. | 1,848.72 | -0.65% |
| 2026. 04. 27. | 1,860.79 | +0.56% |
| 2026. 04. 24. | 1,850.37 | +0.91% |
| 2026. 04. 23. | 1,833.64 | -1.53% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.