시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,406
기간 수익률
-641 (-31.30%)
거래량
2.4M
2026-11-10시 ₩1,448 고 ₩1,455 저 ₩1,397 종 ₩1,406MA5 ₩1,421MA20 ₩1,422MA60 ₩1,413
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. | 1,406.03 | -1.81% |
| 2026. 11. 09. | 1,431.92 | -2.12% |
| 2026. 11. 06. | 1,462.89 | +1.56% |
| 2026. 11. 05. | 1,440.37 | +5.49% |
| 2026. 11. 04. | 1,365.4 | -1.14% |
| 2026. 11. 03. | 1,381.2 | -0.65% |
| 2026. 11. 02. | 1,390.23 | -1.94% |
| 2026. 10. 30. | 1,417.73 | +0.41% |
| 2026. 10. 29. | 1,411.88 | -0.99% |
| 2026. 10. 28. | 1,425.94 | +0.57% |
| 2026. 10. 27. | 1,417.86 | +0.55% |
| 2026. 10. 26. | 1,410.14 | -1.68% |
| 2026. 10. 23. | 1,434.19 | -0.86% |
| 2026. 10. 22. | 1,446.61 | -0.57% |
| 2026. 10. 21. | 1,454.89 | -0.29% |
| 2026. 10. 20. | 1,459.19 | -0.77% |
| 2026. 10. 19. | 1,470.46 | +2.1% |
| 2026. 10. 16. | 1,440.25 | +4.2% |
| 2026. 10. 15. | 1,382.18 | -0.94% |
| 2026. 10. 14. | 1,395.25 | +1.22% |
| 2026. 10. 13. | 1,378.47 | +0.54% |
| 2026. 10. 12. | 1,371.04 | -1.87% |
| 2026. 10. 08. | 1,397.17 | -1.24% |
| 2026. 10. 07. | 1,414.77 | +1.12% |
| 2026. 10. 06. | 1,399.06 | -0.3% |
| 2026. 10. 02. | 1,403.21 | -0.19% |
| 2026. 10. 01. | 1,405.84 | +0.44% |
| 2026. 09. 30. | 1,399.65 | -1.6% |
| 2026. 09. 29. | 1,422.38 | -0.03% |
| 2026. 09. 28. | 1,422.84 | +0.75% |
| 2026. 09. 23. | 1,412.28 | +0.81% |
| 2026. 09. 22. | 1,401 | -1.66% |
| 2026. 09. 21. | 1,424.66 | +0.77% |
| 2026. 09. 18. | 1,413.83 | -0.94% |
| 2026. 09. 17. | 1,427.27 | -1.6% |
| 2026. 09. 16. | 1,450.45 | -1.48% |
| 2026. 09. 15. | 1,472.17 | +0.39% |
| 2026. 09. 14. | 1,466.52 | +1.96% |
| 2026. 09. 10. | 1,430.88 | +2.22% |
| 2026. 09. 09. | 1,399.81 | -1.46% |
| 2026. 09. 08. | 1,420.6 | +0.96% |
| 2026. 09. 07. | 1,407.16 | +0.1% |
| 2026. 09. 03. | 1,351.2 | -0.29% |
| 2026. 09. 02. | 1,355.15 | -2.6% |
| 2026. 09. 01. | 1,391.3 | +0.75% |
| 2026. 08. 31. | 1,380.97 | -0.48% |
| 2026. 08. 27. | 1,364.59 | -1.27% |
| 2026. 08. 26. | 1,382.2 | +1.59% |
| 2026. 08. 25. | 1,360.56 | +0.91% |
| 2026. 08. 24. | 1,348.24 | +0.88% |
| 2026. 08. 20. | 1,374.22 | +1.43% |
| 2026. 08. 19. | 1,354.84 | +1.17% |
| 2026. 08. 18. | 1,339.19 | -4.53% |
| 2026. 08. 13. | 1,400.23 | -3.87% |
| 2026. 08. 12. | 1,456.63 | -3.94% |
| 2026. 08. 11. | 1,516.42 | +1.34% |
| 2026. 08. 10. | 1,496.33 | +1.65% |
| 2026. 08. 06. | 1,451.24 | +2.23% |
| 2026. 08. 05. | 1,419.64 | -3.01% |
| 2026. 08. 04. | 1,463.64 | +5.61% |
| 2026. 08. 03. | 1,385.91 | +0.82% |
| 2026. 07. 30. | 1,323.6 | -0.17% |
| 2026. 07. 29. | 1,325.86 | -3.42% |
| 2026. 07. 28. | 1,372.79 | -4.47% |
| 2026. 07. 27. | 1,437.02 | +4.76% |
| 2026. 07. 23. | 1,399.19 | +5.08% |
| 2026. 07. 22. | 1,331.6 | -0.68% |
| 2026. 07. 21. | 1,340.68 | +0.33% |
| 2026. 07. 20. | 1,336.27 | -3.73% |
| 2026. 07. 15. | 1,412.24 | -0.25% |
| 2026. 07. 14. | 1,415.79 | -2.96% |
| 2026. 07. 13. | 1,458.93 | -3.37% |
| 2026. 07. 09. | 1,481.14 | -1.33% |
| 2026. 07. 08. | 1,501.05 | -2.78% |
| 2026. 07. 07. | 1,543.99 | +2.2% |
| 2026. 07. 06. | 1,510.79 | +1.21% |
| 2026. 06. 25. | 1,389.61 | -3.26% |
| 2026. 06. 24. | 1,436.45 | +0.12% |
| 2026. 06. 23. | 1,434.75 | -5.43% |
| 2026. 06. 22. | 1,517.18 | -1.34% |
| 2026. 06. 18. | 1,570.23 | -2.98% |
| 2026. 06. 17. | 1,618.44 | +1.26% |
| 2026. 06. 16. | 1,598.23 | -0.31% |
| 2026. 06. 15. | 1,603.25 | -0.03% |
| 2026. 06. 11. | 1,598.07 | +6.3% |
| 2026. 06. 10. | 1,503.29 | -0.04% |
| 2026. 06. 09. | 1,503.9 | +1.89% |
| 2026. 06. 08. | 1,476.06 | -4.66% |
| 2026. 06. 04. | 1,612.8 | -0.76% |
| 2026. 06. 01. | 1,634.12 | -1.01% |
| 2026. 05. 28. | 1,660.56 | -1.48% |
| 2026. 05. 27. | 1,685.52 | -2.44% |
| 2026. 05. 26. | 1,727.76 | -2.5% |
| 2026. 05. 22. | 1,772.11 | +3.08% |
| 2026. 05. 21. | 1,719.18 | +0.25% |
| 2026. 05. 20. | 1,714.9 | -4.06% |
| 2026. 05. 19. | 1,787.43 | +1.58% |
| 2026. 05. 18. | 1,759.64 | -3.3% |
| 2026. 05. 15. | 1,819.73 | -1.56% |
| 2026. 05. 14. | 1,848.57 | +2.96% |
| 2026. 05. 13. | 1,795.47 | -1.63% |
| 2026. 05. 12. | 1,825.26 | -1.84% |
| 2026. 05. 11. | 1,859.44 | -1.93% |
| 2026. 05. 08. | 1,896.09 | -0.48% |
| 2026. 05. 07. | 1,905.27 | -2.2% |
| 2026. 05. 06. | 1,948.18 | -3.88% |
| 2026. 05. 04. | 2,026.8 | -0.67% |
| 2026. 04. 30. | 2,040.49 | -2.06% |
| 2026. 04. 29. | 2,083.39 | +0.66% |
| 2026. 04. 28. | 2,069.68 | +1.13% |
| 2026. 04. 27. | 2,046.53 | +0.62% |
| 2026. 04. 24. | 2,034.01 | +1.08% |
| 2026. 04. 23. | 2,012.22 | -1.62% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.