시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩927
기간 수익률
-661 (-41.62%)
거래량
20.2M
2026-11-10시 ₩909 고 ₩931 저 ₩909 종 ₩927MA5 ₩939MA20 ₩1,024MA60 ₩1,149
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. | 927.21 | +5.63% |
| 2026. 11. 09. | 877.81 | -3.88% |
| 2026. 11. 06. | 913.21 | -4.84% |
| 2026. 11. 05. | 959.66 | -5.57% |
| 2026. 11. 04. | 1,016.26 | +2.8% |
| 2026. 11. 03. | 988.54 | -2.56% |
| 2026. 11. 02. | 1,014.48 | +4.14% |
| 2026. 10. 30. | 974.12 | -2.42% |
| 2026. 10. 29. | 998.26 | -3.66% |
| 2026. 10. 28. | 1,036.15 | +2.47% |
| 2026. 10. 27. | 1,011.18 | +1.8% |
| 2026. 10. 26. | 993.34 | -3.49% |
| 2026. 10. 23. | 1,029.27 | -2.65% |
| 2026. 10. 22. | 1,057.31 | -3.28% |
| 2026. 10. 21. | 1,093.12 | +1.1% |
| 2026. 10. 20. | 1,081.25 | -6.34% |
| 2026. 10. 19. | 1,154.42 | +4.2% |
| 2026. 10. 16. | 1,107.89 | +1.55% |
| 2026. 10. 15. | 1,091.02 | -4.9% |
| 2026. 10. 14. | 1,147.27 | +1.46% |
| 2026. 10. 13. | 1,130.73 | -0.58% |
| 2026. 10. 12. | 1,137.38 | -2.76% |
| 2026. 10. 08. | 1,169.71 | -2.78% |
| 2026. 10. 07. | 1,203.16 | -3.88% |
| 2026. 10. 06. | 1,251.79 | +0.2% |
| 2026. 10. 02. | 1,249.26 | +2.58% |
| 2026. 10. 01. | 1,217.88 | +1.33% |
| 2026. 09. 30. | 1,201.91 | +0.48% |
| 2026. 09. 29. | 1,196.2 | -1.87% |
| 2026. 09. 28. | 1,218.97 | +1.16% |
| 2026. 09. 23. | 1,204.99 | -1.97% |
| 2026. 09. 22. | 1,229.22 | +0.85% |
| 2026. 09. 21. | 1,218.92 | -1.71% |
| 2026. 09. 18. | 1,240.16 | +1.11% |
| 2026. 09. 17. | 1,226.5 | +2.38% |
| 2026. 09. 16. | 1,197.93 | -0.45% |
| 2026. 09. 15. | 1,203.34 | -2.17% |
| 2026. 09. 14. | 1,230.06 | +0.55% |
| 2026. 09. 10. | 1,227.43 | +0.09% |
| 2026. 09. 09. | 1,226.35 | +3.28% |
| 2026. 09. 08. | 1,187.45 | -1.72% |
| 2026. 09. 07. | 1,208.25 | +1.31% |
| 2026. 09. 03. | 1,186.72 | +1.81% |
| 2026. 09. 02. | 1,165.58 | -4.07% |
| 2026. 09. 01. | 1,214.98 | -2.29% |
| 2026. 08. 31. | 1,243.42 | -1.38% |
| 2026. 08. 27. | 1,264.73 | +4.78% |
| 2026. 08. 26. | 1,207.03 | +0.26% |
| 2026. 08. 25. | 1,203.91 | +0.29% |
| 2026. 08. 24. | 1,200.46 | +3.32% |
| 2026. 08. 20. | 1,220.04 | -0.86% |
| 2026. 08. 19. | 1,230.64 | -0.57% |
| 2026. 08. 18. | 1,237.7 | -1.53% |
| 2026. 08. 13. | 1,265.28 | +2.21% |
| 2026. 08. 12. | 1,237.88 | +2.58% |
| 2026. 08. 11. | 1,206.73 | -3.99% |
| 2026. 08. 10. | 1,256.94 | +3.48% |
| 2026. 08. 06. | 1,186.22 | +0.06% |
| 2026. 08. 05. | 1,185.53 | +3.2% |
| 2026. 08. 04. | 1,148.77 | +6.26% |
| 2026. 08. 03. | 1,081.11 | -0.4% |
| 2026. 07. 30. | 1,008.33 | +1.82% |
| 2026. 07. 29. | 990.34 | -7.06% |
| 2026. 07. 28. | 1,065.52 | -5.62% |
| 2026. 07. 27. | 1,128.95 | -3.28% |
| 2026. 07. 23. | 1,198.13 | +9.14% |
| 2026. 07. 22. | 1,097.79 | +1.21% |
| 2026. 07. 21. | 1,084.65 | +0.88% |
| 2026. 07. 20. | 1,075.15 | -5.17% |
| 2026. 07. 15. | 1,148.95 | +5.43% |
| 2026. 07. 14. | 1,089.75 | -2.92% |
| 2026. 07. 13. | 1,122.51 | -3.06% |
| 2026. 07. 09. | 1,119.06 | -1.65% |
| 2026. 07. 08. | 1,137.87 | -6.93% |
| 2026. 07. 07. | 1,222.57 | -3.19% |
| 2026. 07. 06. | 1,262.86 | -1.02% |
| 2026. 06. 25. | 1,231.38 | -2.08% |
| 2026. 06. 24. | 1,257.48 | +1.03% |
| 2026. 06. 23. | 1,244.65 | -5.88% |
| 2026. 06. 22. | 1,322.36 | -2.89% |
| 2026. 06. 18. | 1,378.23 | -4.29% |
| 2026. 06. 17. | 1,440.06 | -0.29% |
| 2026. 06. 16. | 1,444.27 | +3.7% |
| 2026. 06. 15. | 1,392.68 | +5.89% |
| 2026. 06. 11. | 1,268.76 | -1% |
| 2026. 06. 10. | 1,281.64 | +1.85% |
| 2026. 06. 09. | 1,258.36 | +2.94% |
| 2026. 06. 08. | 1,222.38 | -6.83% |
| 2026. 06. 04. | 1,349.7 | -1.23% |
| 2026. 06. 01. | 1,447.7 | -0.6% |
| 2026. 05. 28. | 1,468.69 | +0.33% |
| 2026. 05. 27. | 1,463.88 | -4.11% |
| 2026. 05. 26. | 1,526.7 | +0.1% |
| 2026. 05. 22. | 1,525.15 | +2.37% |
| 2026. 05. 21. | 1,489.8 | +5.01% |
| 2026. 05. 20. | 1,418.68 | -3.15% |
| 2026. 05. 19. | 1,464.88 | -0.7% |
| 2026. 05. 18. | 1,475.26 | -0.4% |
| 2026. 05. 15. | 1,481.2 | -6.31% |
| 2026. 05. 14. | 1,580.97 | +0.99% |
| 2026. 05. 13. | 1,565.46 | -0.69% |
| 2026. 05. 12. | 1,576.28 | -3.19% |
| 2026. 05. 11. | 1,628.26 | -1.15% |
| 2026. 05. 08. | 1,647.23 | -0.11% |
| 2026. 05. 07. | 1,649.02 | -2.46% |
| 2026. 05. 06. | 1,690.54 | +1.5% |
| 2026. 05. 04. | 1,665.61 | +4.06% |
| 2026. 04. 30. | 1,600.67 | -0.46% |
| 2026. 04. 29. | 1,608.04 | +1.74% |
| 2026. 04. 28. | 1,580.51 | -0.48% |
| 2026. 04. 27. | 1,588.15 | +0.72% |
| 2026. 04. 24. | 1,576.75 | +1.83% |
| 2026. 04. 23. | 1,548.36 | -0.57% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.