시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,476
기간 수익률
-234 (-13.69%)
거래량
13.0M
2026-11-10시 ₩1,506 고 ₩1,513 저 ₩1,469 종 ₩1,476MA5 ₩1,491MA20 ₩1,517MA60 ₩1,646
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. | 1,476.39 | +1.09% |
| 2026. 11. 09. | 1,460.46 | -1.2% |
| 2026. 11. 06. | 1,478.27 | -3.63% |
| 2026. 11. 05. | 1,534.03 | +1.79% |
| 2026. 11. 04. | 1,507.09 | +0.52% |
| 2026. 11. 03. | 1,499.28 | -1.5% |
| 2026. 11. 02. | 1,522.13 | -1.67% |
| 2026. 10. 30. | 1,548.06 | -0.3% |
| 2026. 10. 29. | 1,552.65 | +2.05% |
| 2026. 10. 28. | 1,521.42 | +3.81% |
| 2026. 10. 27. | 1,465.52 | +0.53% |
| 2026. 10. 26. | 1,457.77 | -2.61% |
| 2026. 10. 23. | 1,496.89 | -2.12% |
| 2026. 10. 22. | 1,529.24 | -1.19% |
| 2026. 10. 21. | 1,547.58 | +0.14% |
| 2026. 10. 20. | 1,545.37 | -1.57% |
| 2026. 10. 19. | 1,569.94 | +1.5% |
| 2026. 10. 16. | 1,546.67 | +1.29% |
| 2026. 10. 15. | 1,526.96 | -1.73% |
| 2026. 10. 14. | 1,553.85 | -3.09% |
| 2026. 10. 13. | 1,603.33 | -0.83% |
| 2026. 10. 12. | 1,616.78 | +0.11% |
| 2026. 10. 08. | 1,615.07 | -3.14% |
| 2026. 10. 07. | 1,667.45 | -0.35% |
| 2026. 10. 06. | 1,673.35 | -0.37% |
| 2026. 10. 02. | 1,679.6 | +0.72% |
| 2026. 10. 01. | 1,667.67 | -1.05% |
| 2026. 09. 30. | 1,685.35 | -3.2% |
| 2026. 09. 29. | 1,741.12 | -0.64% |
| 2026. 09. 28. | 1,752.27 | +1.5% |
| 2026. 09. 23. | 1,726.44 | -1.32% |
| 2026. 09. 22. | 1,749.6 | -0.24% |
| 2026. 09. 21. | 1,753.83 | +1.54% |
| 2026. 09. 18. | 1,727.2 | -1.73% |
| 2026. 09. 17. | 1,757.64 | +0.46% |
| 2026. 09. 16. | 1,749.53 | -0.4% |
| 2026. 09. 15. | 1,756.47 | -2.46% |
| 2026. 09. 14. | 1,800.78 | +1.09% |
| 2026. 09. 10. | 1,750.04 | +0.71% |
| 2026. 09. 09. | 1,737.77 | -1.43% |
| 2026. 09. 08. | 1,763.04 | -0.97% |
| 2026. 09. 07. | 1,780.25 | +2.11% |
| 2026. 09. 03. | 1,792.8 | +3.4% |
| 2026. 09. 02. | 1,733.77 | -1.56% |
| 2026. 09. 01. | 1,761.17 | +1.07% |
| 2026. 08. 31. | 1,742.51 | -0.61% |
| 2026. 08. 27. | 1,726.4 | +0.3% |
| 2026. 08. 26. | 1,721.22 | +1.72% |
| 2026. 08. 25. | 1,692.15 | +2.02% |
| 2026. 08. 24. | 1,658.64 | -1.8% |
| 2026. 08. 20. | 1,644.15 | -1.27% |
| 2026. 08. 19. | 1,665.34 | -2.72% |
| 2026. 08. 18. | 1,711.93 | -0.42% |
| 2026. 08. 13. | 1,699.93 | +0.92% |
| 2026. 08. 12. | 1,684.47 | -0.36% |
| 2026. 08. 11. | 1,690.56 | -0.5% |
| 2026. 08. 10. | 1,698.97 | -1.37% |
| 2026. 08. 06. | 1,710.76 | +1.2% |
| 2026. 08. 05. | 1,690.53 | +1.5% |
| 2026. 08. 04. | 1,665.49 | -0.11% |
| 2026. 08. 03. | 1,667.37 | -1.14% |
| 2026. 07. 30. | 1,628.46 | +2.77% |
| 2026. 07. 29. | 1,584.56 | -3.32% |
| 2026. 07. 28. | 1,639.05 | -5.53% |
| 2026. 07. 27. | 1,735.03 | +0.6% |
| 2026. 07. 23. | 1,738.15 | +1.02% |
| 2026. 07. 22. | 1,720.64 | +0.2% |
| 2026. 07. 21. | 1,717.27 | +1.64% |
| 2026. 07. 20. | 1,689.53 | -5.82% |
| 2026. 07. 15. | 1,792.46 | +2.81% |
| 2026. 07. 14. | 1,743.54 | -2.27% |
| 2026. 07. 13. | 1,784.08 | -0.24% |
| 2026. 07. 09. | 1,700.28 | -2.42% |
| 2026. 07. 08. | 1,742.46 | -2.89% |
| 2026. 07. 07. | 1,794.27 | -0.05% |
| 2026. 07. 06. | 1,795.18 | +1.32% |
| 2026. 06. 25. | 1,680.89 | +0.93% |
| 2026. 06. 24. | 1,665.48 | -0.93% |
| 2026. 06. 23. | 1,681.03 | -3.23% |
| 2026. 06. 22. | 1,737.13 | -3.92% |
| 2026. 06. 18. | 1,819.07 | -0.47% |
| 2026. 06. 17. | 1,827.71 | -2.09% |
| 2026. 06. 16. | 1,866.72 | +1.43% |
| 2026. 06. 15. | 1,840.48 | +4.83% |
| 2026. 06. 11. | 1,688.5 | -0.37% |
| 2026. 06. 10. | 1,694.74 | -2.2% |
| 2026. 06. 09. | 1,732.91 | +4% |
| 2026. 06. 08. | 1,666.33 | -8.61% |
| 2026. 06. 04. | 1,806.79 | +2.11% |
| 2026. 06. 01. | 1,708.42 | +1.22% |
| 2026. 05. 28. | 1,668.69 | -2.14% |
| 2026. 05. 27. | 1,705.25 | -1.53% |
| 2026. 05. 26. | 1,731.75 | -1.82% |
| 2026. 05. 22. | 1,763.8 | +2.41% |
| 2026. 05. 21. | 1,722.31 | +4.17% |
| 2026. 05. 20. | 1,653.41 | -1.28% |
| 2026. 05. 19. | 1,674.82 | -0.55% |
| 2026. 05. 18. | 1,684.11 | -1.4% |
| 2026. 05. 15. | 1,708.08 | -2.73% |
| 2026. 05. 14. | 1,756.06 | +3.51% |
| 2026. 05. 13. | 1,696.54 | -1% |
| 2026. 05. 12. | 1,713.66 | -2.6% |
| 2026. 05. 11. | 1,759.42 | -0.58% |
| 2026. 05. 08. | 1,769.77 | -0.88% |
| 2026. 05. 07. | 1,785.47 | +0.06% |
| 2026. 05. 06. | 1,784.39 | +3.17% |
| 2026. 05. 04. | 1,729.5 | +1.7% |
| 2026. 04. 30. | 1,700.62 | -0.92% |
| 2026. 04. 29. | 1,716.38 | -0.47% |
| 2026. 04. 28. | 1,724.56 | +0.82% |
| 2026. 04. 27. | 1,710.53 | -0.18% |
| 2026. 04. 24. | 1,713.7 | -0.35% |
| 2026. 04. 23. | 1,719.67 | +0.69% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.