시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,116
기간 수익률
-1,227 (-52.39%)
거래량
5.9M
2026-11-10시 ₩1,102 고 ₩1,123 저 ₩1,083 종 ₩1,116MA5 ₩1,148MA20 ₩1,315MA60 ₩1,496
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. | 1,115.52 | +5.94% |
| 2026. 11. 09. | 1,052.98 | -6.2% |
| 2026. 11. 06. | 1,122.58 | -5.5% |
| 2026. 11. 05. | 1,187.94 | -5.79% |
| 2026. 11. 04. | 1,260.97 | +1.26% |
| 2026. 11. 03. | 1,245.3 | -4.28% |
| 2026. 11. 02. | 1,300.93 | +1.73% |
| 2026. 10. 30. | 1,278.81 | -3.71% |
| 2026. 10. 29. | 1,328.06 | -3.6% |
| 2026. 10. 28. | 1,377.6 | +4.49% |
| 2026. 10. 27. | 1,318.45 | +3.13% |
| 2026. 10. 26. | 1,278.44 | -3.61% |
| 2026. 10. 23. | 1,326.38 | -3.15% |
| 2026. 10. 22. | 1,369.5 | -5.97% |
| 2026. 10. 21. | 1,456.47 | +1.78% |
| 2026. 10. 20. | 1,430.97 | -4.51% |
| 2026. 10. 19. | 1,498.58 | +4.09% |
| 2026. 10. 16. | 1,439.76 | +4.16% |
| 2026. 10. 15. | 1,382.32 | -9.19% |
| 2026. 10. 14. | 1,522.19 | -1.53% |
| 2026. 10. 13. | 1,545.8 | -0.5% |
| 2026. 10. 12. | 1,553.49 | -6.86% |
| 2026. 10. 08. | 1,667.92 | -0.98% |
| 2026. 10. 07. | 1,684.41 | -4.28% |
| 2026. 10. 06. | 1,759.67 | +7.21% |
| 2026. 10. 02. | 1,641.32 | +0.07% |
| 2026. 10. 01. | 1,640.13 | +4.96% |
| 2026. 09. 30. | 1,562.55 | +1.77% |
| 2026. 09. 29. | 1,535.37 | +0.22% |
| 2026. 09. 28. | 1,532 | +1.4% |
| 2026. 09. 23. | 1,510.91 | +0.62% |
| 2026. 09. 22. | 1,501.63 | -0.94% |
| 2026. 09. 21. | 1,515.93 | +1.01% |
| 2026. 09. 18. | 1,500.77 | +0.46% |
| 2026. 09. 17. | 1,493.83 | +0.02% |
| 2026. 09. 16. | 1,493.6 | -0.44% |
| 2026. 09. 15. | 1,500.27 | +1.12% |
| 2026. 09. 14. | 1,483.64 | -2.9% |
| 2026. 09. 10. | 1,590.33 | -0.11% |
| 2026. 09. 09. | 1,592.04 | +4.33% |
| 2026. 09. 08. | 1,525.93 | -2.04% |
| 2026. 09. 07. | 1,557.76 | +0.14% |
| 2026. 09. 03. | 1,512.68 | -1.88% |
| 2026. 09. 02. | 1,541.67 | -2.59% |
| 2026. 09. 01. | 1,582.67 | -3.04% |
| 2026. 08. 31. | 1,632.34 | -1.2% |
| 2026. 08. 27. | 1,647.06 | +2.07% |
| 2026. 08. 26. | 1,613.69 | +0.05% |
| 2026. 08. 25. | 1,612.93 | -1.19% |
| 2026. 08. 24. | 1,632.39 | +1.6% |
| 2026. 08. 20. | 1,702.65 | +4.58% |
| 2026. 08. 19. | 1,628.01 | -0.08% |
| 2026. 08. 18. | 1,629.37 | -4.51% |
| 2026. 08. 13. | 1,701.32 | +0.96% |
| 2026. 08. 12. | 1,685.15 | +0.3% |
| 2026. 08. 11. | 1,680.15 | -2.62% |
| 2026. 08. 10. | 1,725.43 | +10.04% |
| 2026. 08. 06. | 1,539.65 | +2.07% |
| 2026. 08. 05. | 1,508.47 | +2.33% |
| 2026. 08. 04. | 1,474.17 | +7.34% |
| 2026. 08. 03. | 1,373.31 | +0.05% |
| 2026. 07. 30. | 1,222.83 | -1.58% |
| 2026. 07. 29. | 1,242.43 | -5.34% |
| 2026. 07. 28. | 1,312.47 | -8.33% |
| 2026. 07. 27. | 1,431.79 | +3.04% |
| 2026. 07. 23. | 1,482.89 | +8.57% |
| 2026. 07. 22. | 1,365.89 | +0.69% |
| 2026. 07. 21. | 1,356.52 | +1.77% |
| 2026. 07. 20. | 1,332.97 | -7.71% |
| 2026. 07. 15. | 1,526.74 | +8.5% |
| 2026. 07. 14. | 1,407.19 | -4.89% |
| 2026. 07. 13. | 1,479.59 | -5.11% |
| 2026. 07. 09. | 1,504.03 | -0.16% |
| 2026. 07. 08. | 1,506.47 | -7.01% |
| 2026. 07. 07. | 1,620.12 | -0.92% |
| 2026. 07. 06. | 1,635.15 | -2.59% |
| 2026. 06. 25. | 1,861.43 | -1.67% |
| 2026. 06. 24. | 1,893 | +4.98% |
| 2026. 06. 23. | 1,803.13 | -8.68% |
| 2026. 06. 22. | 1,974.49 | +0.57% |
| 2026. 06. 18. | 2,017.46 | -2.52% |
| 2026. 06. 17. | 2,069.52 | +2.83% |
| 2026. 06. 16. | 2,012.5 | -1.8% |
| 2026. 06. 15. | 2,049.34 | +1.23% |
| 2026. 06. 11. | 1,911.96 | +5.65% |
| 2026. 06. 10. | 1,809.76 | -2.54% |
| 2026. 06. 09. | 1,856.84 | +6.7% |
| 2026. 06. 08. | 1,740.28 | -11.59% |
| 2026. 06. 04. | 2,081.34 | +0.67% |
| 2026. 06. 01. | 2,139.71 | +0.56% |
| 2026. 05. 28. | 2,149.47 | -1.89% |
| 2026. 05. 27. | 2,190.94 | -1.9% |
| 2026. 05. 26. | 2,233.3 | +0.81% |
| 2026. 05. 22. | 2,215.36 | +6.34% |
| 2026. 05. 21. | 2,083.24 | +7.01% |
| 2026. 05. 20. | 1,946.82 | -2.58% |
| 2026. 05. 19. | 1,998.44 | -3.08% |
| 2026. 05. 18. | 2,061.89 | -2.14% |
| 2026. 05. 15. | 2,106.88 | -6.66% |
| 2026. 05. 14. | 2,257.21 | +2.92% |
| 2026. 05. 13. | 2,193.25 | +0.14% |
| 2026. 05. 12. | 2,190.27 | -3.5% |
| 2026. 05. 11. | 2,269.64 | -1.11% |
| 2026. 05. 08. | 2,295.01 | +0.15% |
| 2026. 05. 07. | 2,291.47 | -0.78% |
| 2026. 05. 06. | 2,309.37 | +0.92% |
| 2026. 05. 04. | 2,288.28 | +1.6% |
| 2026. 04. 30. | 2,252.25 | -2.8% |
| 2026. 04. 29. | 2,317.14 | +0.25% |
| 2026. 04. 28. | 2,311.28 | -1.35% |
| 2026. 04. 27. | 2,343 | +2.84% |
| 2026. 04. 24. | 2,278.36 | +2.39% |
| 2026. 04. 23. | 2,225.27 | -2.45% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.