시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩942
기간 수익률
-589 (-38.48%)
거래량
33.4M
2026-11-10시 ₩941 고 ₩958 저 ₩920 종 ₩942MA5 ₩937MA20 ₩1,112MA60 ₩1,219
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. | 942.21 | +6.66% |
| 2026. 11. 09. | 883.36 | +2.37% |
| 2026. 11. 06. | 862.89 | -7.6% |
| 2026. 11. 05. | 933.9 | -12.17% |
| 2026. 11. 04. | 1,063.35 | +3.03% |
| 2026. 11. 03. | 1,032.05 | -6.97% |
| 2026. 11. 02. | 1,109.39 | +1.87% |
| 2026. 10. 30. | 1,089.05 | -6.36% |
| 2026. 10. 29. | 1,163.02 | -2.63% |
| 2026. 10. 28. | 1,194.48 | +6.2% |
| 2026. 10. 27. | 1,124.78 | +4.33% |
| 2026. 10. 26. | 1,078.07 | -4.58% |
| 2026. 10. 23. | 1,129.76 | -2.07% |
| 2026. 10. 22. | 1,153.59 | -5.27% |
| 2026. 10. 21. | 1,217.8 | +1.83% |
| 2026. 10. 20. | 1,195.87 | -4.33% |
| 2026. 10. 19. | 1,250 | -0.19% |
| 2026. 10. 16. | 1,252.4 | +4.79% |
| 2026. 10. 15. | 1,195.15 | -12.21% |
| 2026. 10. 14. | 1,361.43 | -4.94% |
| 2026. 10. 13. | 1,432.24 | -0.14% |
| 2026. 10. 12. | 1,434.22 | -5.15% |
| 2026. 10. 08. | 1,512.15 | +1.69% |
| 2026. 10. 07. | 1,486.97 | -4.82% |
| 2026. 10. 06. | 1,562.23 | +4.22% |
| 2026. 10. 02. | 1,499.02 | -0.66% |
| 2026. 10. 01. | 1,508.96 | +7% |
| 2026. 09. 30. | 1,410.29 | +1.56% |
| 2026. 09. 29. | 1,388.65 | +3.81% |
| 2026. 09. 28. | 1,337.66 | -1.79% |
| 2026. 09. 23. | 1,361.99 | +2.47% |
| 2026. 09. 22. | 1,329.21 | +0.86% |
| 2026. 09. 21. | 1,317.93 | +3.15% |
| 2026. 09. 18. | 1,277.65 | +1.39% |
| 2026. 09. 17. | 1,260.15 | +0.47% |
| 2026. 09. 16. | 1,254.31 | +3.22% |
| 2026. 09. 15. | 1,215.13 | -0.19% |
| 2026. 09. 14. | 1,217.42 | -2.26% |
| 2026. 09. 10. | 1,298.46 | +2.03% |
| 2026. 09. 09. | 1,272.59 | +4.29% |
| 2026. 09. 08. | 1,220.27 | -1.23% |
| 2026. 09. 07. | 1,235.51 | +3.22% |
| 2026. 09. 03. | 1,139.7 | -2.03% |
| 2026. 09. 02. | 1,163.29 | -0.86% |
| 2026. 09. 01. | 1,173.34 | -2.29% |
| 2026. 08. 31. | 1,200.85 | +0.25% |
| 2026. 08. 27. | 1,222.36 | +2.95% |
| 2026. 08. 26. | 1,187.38 | -1.46% |
| 2026. 08. 25. | 1,204.99 | +5.14% |
| 2026. 08. 24. | 1,146.11 | -0.11% |
| 2026. 08. 20. | 1,210.31 | +1.74% |
| 2026. 08. 19. | 1,189.64 | -1.41% |
| 2026. 08. 18. | 1,206.63 | -1.61% |
| 2026. 08. 13. | 1,221.15 | +1.68% |
| 2026. 08. 12. | 1,200.94 | +1.3% |
| 2026. 08. 11. | 1,185.56 | +2.38% |
| 2026. 08. 10. | 1,158 | +9.92% |
| 2026. 08. 06. | 1,081.94 | -2.04% |
| 2026. 08. 05. | 1,104.49 | +3.65% |
| 2026. 08. 04. | 1,065.63 | +5.8% |
| 2026. 08. 03. | 1,007.25 | +2% |
| 2026. 07. 30. | 812.5 | -6.68% |
| 2026. 07. 29. | 870.67 | -8.31% |
| 2026. 07. 28. | 949.61 | -12.8% |
| 2026. 07. 27. | 1,089.01 | +3.83% |
| 2026. 07. 23. | 1,157.01 | +3.84% |
| 2026. 07. 22. | 1,114.26 | -1.71% |
| 2026. 07. 21. | 1,133.64 | +0.67% |
| 2026. 07. 20. | 1,126.07 | -8.48% |
| 2026. 07. 15. | 1,327.38 | +7.68% |
| 2026. 07. 14. | 1,232.76 | +1.2% |
| 2026. 07. 13. | 1,218.19 | -5.35% |
| 2026. 07. 09. | 1,159.87 | +3.43% |
| 2026. 07. 08. | 1,121.37 | -6.71% |
| 2026. 07. 07. | 1,201.97 | -5.31% |
| 2026. 07. 06. | 1,269.34 | -4.33% |
| 2026. 06. 25. | 1,389.11 | -1.24% |
| 2026. 06. 24. | 1,406.57 | +0.43% |
| 2026. 06. 23. | 1,400.57 | -10.71% |
| 2026. 06. 22. | 1,568.6 | +4.97% |
| 2026. 06. 18. | 1,555.48 | -1.29% |
| 2026. 06. 17. | 1,575.75 | -0.25% |
| 2026. 06. 16. | 1,579.76 | -4.85% |
| 2026. 06. 15. | 1,660.25 | -2.28% |
| 2026. 06. 11. | 1,560.68 | +9.69% |
| 2026. 06. 10. | 1,422.78 | -1.6% |
| 2026. 06. 09. | 1,445.86 | +10.17% |
| 2026. 06. 08. | 1,312.44 | -10.83% |
| 2026. 06. 04. | 1,552.12 | +8.94% |
| 2026. 06. 01. | 1,450.03 | -1.41% |
| 2026. 05. 28. | 1,512.44 | -4% |
| 2026. 05. 27. | 1,575.51 | -5.85% |
| 2026. 05. 26. | 1,673.41 | +1.73% |
| 2026. 05. 22. | 1,644.89 | +4.8% |
| 2026. 05. 21. | 1,569.55 | +8.96% |
| 2026. 05. 20. | 1,440.45 | -1.25% |
| 2026. 05. 19. | 1,458.63 | -3.48% |
| 2026. 05. 18. | 1,511.23 | +2.39% |
| 2026. 05. 15. | 1,475.97 | -7.18% |
| 2026. 05. 14. | 1,590.16 | +0.63% |
| 2026. 05. 13. | 1,580.17 | +3.51% |
| 2026. 05. 12. | 1,526.55 | -4.67% |
| 2026. 05. 11. | 1,601.38 | +2.99% |
| 2026. 05. 08. | 1,554.87 | +0.91% |
| 2026. 05. 07. | 1,540.86 | -0.45% |
| 2026. 05. 06. | 1,547.8 | +1.52% |
| 2026. 05. 04. | 1,524.67 | +2.46% |
| 2026. 04. 30. | 1,488.08 | -2.02% |
| 2026. 04. 29. | 1,518.71 | +0.25% |
| 2026. 04. 28. | 1,514.88 | -1.08% |
| 2026. 04. 27. | 1,531.48 | +1.21% |
| 2026. 04. 24. | 1,513.21 | +4.27% |
| 2026. 04. 23. | 1,451.21 | -0.81% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.