시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩911
기간 수익률
-383 (-29.60%)
거래량
6.4M
2026-11-10시 ₩895 고 ₩918 저 ₩886 종 ₩911MA5 ₩937MA20 ₩1,066MA60 ₩1,199
6개월 · 76개 봉KRX · KRW2026-07-06 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 11. 10. | 911.2 | +6.11% |
| 2026. 11. 09. | 858.73 | -6.81% |
| 2026. 11. 06. | 921.5 | -5.4% |
| 2026. 11. 05. | 974.1 | -4.38% |
| 2026. 11. 04. | 1,018.77 | +0.47% |
| 2026. 11. 03. | 1,014.02 | -4.24% |
| 2026. 11. 02. | 1,058.9 | +1.25% |
| 2026. 10. 30. | 1,045.87 | -3.36% |
| 2026. 10. 29. | 1,082.18 | -3.02% |
| 2026. 10. 28. | 1,115.86 | +3.96% |
| 2026. 10. 27. | 1,073.33 | +2.62% |
| 2026. 10. 26. | 1,045.92 | -3.39% |
| 2026. 10. 23. | 1,082.63 | -2.79% |
| 2026. 10. 22. | 1,113.71 | -5.22% |
| 2026. 10. 21. | 1,174.99 | +1.79% |
| 2026. 10. 20. | 1,154.34 | -4.29% |
| 2026. 10. 19. | 1,206.12 | +3.91% |
| 2026. 10. 16. | 1,160.71 | +4.66% |
| 2026. 10. 15. | 1,108.98 | -7.87% |
| 2026. 10. 14. | 1,203.77 | -1.05% |
| 2026. 10. 13. | 1,216.52 | -1.42% |
| 2026. 10. 12. | 1,234.09 | -6.67% |
| 2026. 10. 08. | 1,322.29 | -1.16% |
| 2026. 10. 07. | 1,337.79 | -2.87% |
| 2026. 10. 06. | 1,377.34 | +5.09% |
| 2026. 10. 02. | 1,310.65 | +0.01% |
| 2026. 10. 01. | 1,310.54 | +5.52% |
| 2026. 09. 30. | 1,242 | +1.62% |
| 2026. 09. 29. | 1,222.19 | +0.17% |
| 2026. 09. 28. | 1,220.16 | +1.21% |
| 2026. 09. 23. | 1,205.6 | +0.37% |
| 2026. 09. 22. | 1,201.11 | -0.65% |
| 2026. 09. 21. | 1,208.93 | +0.99% |
| 2026. 09. 18. | 1,197.13 | -0.24% |
| 2026. 09. 17. | 1,200.07 | -0.15% |
| 2026. 09. 16. | 1,201.89 | -0.75% |
| 2026. 09. 15. | 1,210.97 | +1.12% |
| 2026. 09. 14. | 1,197.59 | -2.74% |
| 2026. 09. 10. | 1,274.49 | +0.17% |
| 2026. 09. 09. | 1,272.34 | +3.51% |
| 2026. 09. 08. | 1,229.24 | -2.38% |
| 2026. 09. 07. | 1,259.16 | +0.1% |
| 2026. 09. 03. | 1,212.05 | -1.93% |
| 2026. 09. 02. | 1,235.86 | -2.68% |
| 2026. 09. 01. | 1,269.94 | -2.71% |
| 2026. 08. 31. | 1,305.32 | -0.7% |
| 2026. 08. 27. | 1,311.14 | +1.81% |
| 2026. 08. 26. | 1,287.77 | -0.06% |
| 2026. 08. 25. | 1,288.59 | -0.83% |
| 2026. 08. 24. | 1,299.31 | +1.42% |
| 2026. 08. 20. | 1,352.47 | +4.03% |
| 2026. 08. 19. | 1,300.08 | -0.4% |
| 2026. 08. 18. | 1,305.32 | -4.05% |
| 2026. 08. 13. | 1,349.88 | +0.83% |
| 2026. 08. 12. | 1,338.74 | +0.24% |
| 2026. 08. 11. | 1,335.56 | -2.01% |
| 2026. 08. 10. | 1,362.95 | +9.56% |
| 2026. 08. 06. | 1,226.01 | +2.01% |
| 2026. 08. 05. | 1,201.88 | +2.04% |
| 2026. 08. 04. | 1,177.82 | +7.02% |
| 2026. 08. 03. | 1,100.51 | +1.09% |
| 2026. 07. 30. | 973.19 | -2.19% |
| 2026. 07. 29. | 995.01 | -4.79% |
| 2026. 07. 28. | 1,045.12 | -8.02% |
| 2026. 07. 27. | 1,136.27 | +3.52% |
| 2026. 07. 23. | 1,175.05 | +7.94% |
| 2026. 07. 22. | 1,088.6 | +0.49% |
| 2026. 07. 21. | 1,083.29 | -0.05% |
| 2026. 07. 20. | 1,083.84 | -5.64% |
| 2026. 07. 15. | 1,213.56 | +8.05% |
| 2026. 07. 14. | 1,123.18 | -4.8% |
| 2026. 07. 13. | 1,179.81 | -5.03% |
| 2026. 07. 09. | 1,198.56 | +0.12% |
| 2026. 07. 08. | 1,197.09 | -6.75% |
| 2026. 07. 07. | 1,283.77 | -0.81% |
| 2026. 07. 06. | 1,294.23 | -2.52% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.