시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩775
기간 수익률
-1,132 (-59.36%)
거래량
13.3M
2026-11-10시 ₩759 고 ₩779 저 ₩746 종 ₩775MA5 ₩777MA20 ₩868MA60 ₩1,109
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. | 775.18 | +7.03% |
| 2026. 11. 09. | 724.29 | -2.65% |
| 2026. 11. 06. | 744.04 | -6.35% |
| 2026. 11. 05. | 794.49 | -6.33% |
| 2026. 11. 04. | 848.16 | +0.98% |
| 2026. 11. 03. | 839.92 | -2.36% |
| 2026. 11. 02. | 860.24 | +5.7% |
| 2026. 10. 30. | 813.87 | -2.5% |
| 2026. 10. 29. | 834.75 | -5.01% |
| 2026. 10. 28. | 878.82 | +2.06% |
| 2026. 10. 27. | 861.07 | +1.51% |
| 2026. 10. 26. | 848.22 | -3.56% |
| 2026. 10. 23. | 879.49 | -3.04% |
| 2026. 10. 22. | 907.11 | -2.76% |
| 2026. 10. 21. | 932.84 | +1.79% |
| 2026. 10. 20. | 916.4 | -6.45% |
| 2026. 10. 19. | 979.58 | +1.67% |
| 2026. 10. 16. | 963.52 | +2.57% |
| 2026. 10. 15. | 939.4 | -8.04% |
| 2026. 10. 14. | 1,021.58 | -0.24% |
| 2026. 10. 13. | 1,024.08 | -1.71% |
| 2026. 10. 12. | 1,041.92 | -6.01% |
| 2026. 10. 08. | 1,108.55 | -3.57% |
| 2026. 10. 07. | 1,149.55 | -3.99% |
| 2026. 10. 06. | 1,197.3 | +0.14% |
| 2026. 10. 02. | 1,195.57 | -0.06% |
| 2026. 10. 01. | 1,196.33 | +0.61% |
| 2026. 09. 30. | 1,189.11 | +0.42% |
| 2026. 09. 29. | 1,184.18 | -2.28% |
| 2026. 09. 28. | 1,211.87 | -0.99% |
| 2026. 09. 23. | 1,223.93 | -2.21% |
| 2026. 09. 22. | 1,251.57 | +0.46% |
| 2026. 09. 21. | 1,245.82 | -0.84% |
| 2026. 09. 18. | 1,256.43 | -0.47% |
| 2026. 09. 17. | 1,262.42 | +3.22% |
| 2026. 09. 16. | 1,223.02 | -0.54% |
| 2026. 09. 15. | 1,229.66 | -3.6% |
| 2026. 09. 14. | 1,275.6 | -1.4% |
| 2026. 09. 10. | 1,276.79 | -1.51% |
| 2026. 09. 09. | 1,296.42 | +2.83% |
| 2026. 09. 08. | 1,260.75 | -1.15% |
| 2026. 09. 07. | 1,275.36 | +4.86% |
| 2026. 09. 03. | 1,209.6 | +3% |
| 2026. 09. 02. | 1,174.42 | -6.07% |
| 2026. 09. 01. | 1,250.25 | -0.97% |
| 2026. 08. 31. | 1,262.47 | -3.08% |
| 2026. 08. 27. | 1,299 | +3.15% |
| 2026. 08. 26. | 1,259.31 | +2.51% |
| 2026. 08. 25. | 1,228.44 | +3.17% |
| 2026. 08. 24. | 1,190.69 | +0.86% |
| 2026. 08. 20. | 1,232.85 | -0.56% |
| 2026. 08. 19. | 1,239.76 | -2.99% |
| 2026. 08. 18. | 1,278.03 | -3.41% |
| 2026. 08. 13. | 1,300.41 | +0.8% |
| 2026. 08. 12. | 1,290.13 | +1.37% |
| 2026. 08. 11. | 1,272.7 | -3.42% |
| 2026. 08. 10. | 1,317.73 | +3.39% |
| 2026. 08. 06. | 1,269.98 | -1.87% |
| 2026. 08. 05. | 1,294.12 | +5.95% |
| 2026. 08. 04. | 1,221.5 | +4.93% |
| 2026. 08. 03. | 1,164.13 | -0.65% |
| 2026. 07. 30. | 1,055.77 | +1.27% |
| 2026. 07. 29. | 1,042.58 | -7.45% |
| 2026. 07. 28. | 1,126.53 | -9.03% |
| 2026. 07. 27. | 1,238.4 | -1.67% |
| 2026. 07. 23. | 1,311.48 | +7.39% |
| 2026. 07. 22. | 1,221.18 | +3.41% |
| 2026. 07. 21. | 1,180.89 | +1.71% |
| 2026. 07. 20. | 1,161.07 | -6.42% |
| 2026. 07. 15. | 1,252.43 | +3.57% |
| 2026. 07. 14. | 1,209.23 | -2.41% |
| 2026. 07. 13. | 1,239.07 | -4.84% |
| 2026. 07. 09. | 1,230.75 | -1.83% |
| 2026. 07. 08. | 1,253.63 | -7.41% |
| 2026. 07. 07. | 1,353.92 | -5.9% |
| 2026. 07. 06. | 1,438.75 | -0.29% |
| 2026. 06. 25. | 1,443.18 | -1.86% |
| 2026. 06. 24. | 1,470.56 | -0.13% |
| 2026. 06. 23. | 1,472.47 | -6.84% |
| 2026. 06. 22. | 1,580.56 | -3.84% |
| 2026. 06. 18. | 1,653 | -3.69% |
| 2026. 06. 17. | 1,716.27 | -0.01% |
| 2026. 06. 16. | 1,716.45 | +0.99% |
| 2026. 06. 15. | 1,699.61 | +6.01% |
| 2026. 06. 11. | 1,508.06 | -1.11% |
| 2026. 06. 10. | 1,524.94 | +2.28% |
| 2026. 06. 09. | 1,490.98 | +3.02% |
| 2026. 06. 08. | 1,447.23 | -7.56% |
| 2026. 06. 04. | 1,601.5 | -1.37% |
| 2026. 06. 01. | 1,713.02 | +1.57% |
| 2026. 05. 28. | 1,676.39 | -3.8% |
| 2026. 05. 27. | 1,742.59 | -2.86% |
| 2026. 05. 26. | 1,793.88 | +3.01% |
| 2026. 05. 22. | 1,741.39 | +2.91% |
| 2026. 05. 21. | 1,692.1 | +5.85% |
| 2026. 05. 20. | 1,598.58 | -1.45% |
| 2026. 05. 19. | 1,622.09 | -4.05% |
| 2026. 05. 18. | 1,690.52 | -1.07% |
| 2026. 05. 15. | 1,708.75 | -4.87% |
| 2026. 05. 14. | 1,796.19 | -2.76% |
| 2026. 05. 13. | 1,847.22 | -1.35% |
| 2026. 05. 12. | 1,872.46 | -2.75% |
| 2026. 05. 11. | 1,925.41 | +0.6% |
| 2026. 05. 08. | 1,913.9 | -4.02% |
| 2026. 05. 07. | 1,994.05 | +2.67% |
| 2026. 05. 06. | 1,942.17 | +0.12% |
| 2026. 05. 04. | 1,939.78 | +2.02% |
| 2026. 04. 30. | 1,901.29 | -0.66% |
| 2026. 04. 29. | 1,913.85 | +1.34% |
| 2026. 04. 28. | 1,888.63 | -0.98% |
| 2026. 04. 27. | 1,907.38 | +2.1% |
| 2026. 04. 24. | 1,868.06 | +4.42% |
| 2026. 04. 23. | 1,788.98 | +2.68% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.