시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩885
기간 수익률
-635 (-41.78%)
거래량
806.7K
2026-11-10시 ₩873 고 ₩886 저 ₩870 종 ₩885MA5 ₩879MA20 ₩900MA60 ₩1,023
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. | 884.54 | +3.87% |
| 2026. 11. 09. | 851.6 | -2% |
| 2026. 11. 06. | 868.94 | -3.19% |
| 2026. 11. 05. | 897.53 | +0.81% |
| 2026. 11. 04. | 890.31 | +1.18% |
| 2026. 11. 03. | 879.95 | -1.71% |
| 2026. 11. 02. | 895.23 | +4.17% |
| 2026. 10. 30. | 859.41 | -1.21% |
| 2026. 10. 29. | 869.97 | -1.72% |
| 2026. 10. 28. | 885.21 | +2.09% |
| 2026. 10. 27. | 867.07 | +0.91% |
| 2026. 10. 26. | 859.25 | -2.38% |
| 2026. 10. 23. | 880.2 | -2.62% |
| 2026. 10. 22. | 903.84 | -2.93% |
| 2026. 10. 21. | 931.09 | -0.32% |
| 2026. 10. 20. | 934.11 | -5.01% |
| 2026. 10. 19. | 983.35 | +4.35% |
| 2026. 10. 16. | 942.4 | +1.04% |
| 2026. 10. 15. | 932.68 | -5.06% |
| 2026. 10. 14. | 982.41 | +0.87% |
| 2026. 10. 13. | 973.89 | -0.5% |
| 2026. 10. 12. | 978.82 | -2.63% |
| 2026. 10. 08. | 1,005.25 | -0.81% |
| 2026. 10. 07. | 1,013.51 | -5.13% |
| 2026. 10. 06. | 1,068.32 | +0.21% |
| 2026. 10. 02. | 1,066.09 | +0.69% |
| 2026. 10. 01. | 1,058.82 | +0.71% |
| 2026. 09. 30. | 1,051.31 | +0.08% |
| 2026. 09. 29. | 1,050.46 | -2.26% |
| 2026. 09. 28. | 1,074.7 | +0.01% |
| 2026. 09. 23. | 1,074.57 | -3.58% |
| 2026. 09. 22. | 1,114.47 | +0.58% |
| 2026. 09. 21. | 1,108.05 | -1.82% |
| 2026. 09. 18. | 1,128.62 | +1.41% |
| 2026. 09. 17. | 1,112.89 | +0.23% |
| 2026. 09. 16. | 1,110.33 | -0.87% |
| 2026. 09. 15. | 1,120.11 | +1.17% |
| 2026. 09. 14. | 1,107.2 | -0.36% |
| 2026. 09. 10. | 1,132.32 | +0.32% |
| 2026. 09. 09. | 1,128.7 | +1.76% |
| 2026. 09. 08. | 1,109.2 | +0.26% |
| 2026. 09. 07. | 1,106.32 | -0.27% |
| 2026. 09. 03. | 1,112.74 | +2.7% |
| 2026. 09. 02. | 1,083.48 | -3.24% |
| 2026. 09. 01. | 1,119.81 | -0.22% |
| 2026. 08. 31. | 1,122.3 | -3.22% |
| 2026. 08. 27. | 1,152.11 | +2.09% |
| 2026. 08. 26. | 1,128.54 | -2.78% |
| 2026. 08. 25. | 1,160.81 | +5.15% |
| 2026. 08. 24. | 1,103.93 | +5.79% |
| 2026. 08. 20. | 1,068.5 | +1.45% |
| 2026. 08. 19. | 1,053.2 | -2.48% |
| 2026. 08. 18. | 1,080 | -1.94% |
| 2026. 08. 13. | 1,095.1 | +1.24% |
| 2026. 08. 12. | 1,081.64 | -1.07% |
| 2026. 08. 11. | 1,093.39 | -1.97% |
| 2026. 08. 10. | 1,115.37 | +4.19% |
| 2026. 08. 06. | 1,079.65 | +3.88% |
| 2026. 08. 05. | 1,039.29 | +5.72% |
| 2026. 08. 04. | 983.04 | +3.97% |
| 2026. 08. 03. | 945.54 | -2.08% |
| 2026. 07. 30. | 901.27 | +2.98% |
| 2026. 07. 29. | 875.15 | -4.07% |
| 2026. 07. 28. | 912.32 | -6.11% |
| 2026. 07. 27. | 971.7 | -1.61% |
| 2026. 07. 23. | 985.95 | +7.09% |
| 2026. 07. 22. | 920.66 | +2.11% |
| 2026. 07. 21. | 901.66 | -0.35% |
| 2026. 07. 20. | 904.81 | -4.26% |
| 2026. 07. 15. | 947.87 | +2.51% |
| 2026. 07. 14. | 924.63 | -1.82% |
| 2026. 07. 13. | 941.75 | -2.04% |
| 2026. 07. 09. | 923.79 | -1.91% |
| 2026. 07. 08. | 941.75 | -4.41% |
| 2026. 07. 07. | 985.21 | -2% |
| 2026. 07. 06. | 1,005.34 | +0.72% |
| 2026. 06. 25. | 998.63 | -2.04% |
| 2026. 06. 24. | 1,019.44 | +1.56% |
| 2026. 06. 23. | 1,003.79 | -6.25% |
| 2026. 06. 22. | 1,070.74 | -3.76% |
| 2026. 06. 18. | 1,140.2 | -4.61% |
| 2026. 06. 17. | 1,195.27 | -2.5% |
| 2026. 06. 16. | 1,225.93 | +1.04% |
| 2026. 06. 15. | 1,213.36 | +3.35% |
| 2026. 06. 11. | 1,116.4 | -1.1% |
| 2026. 06. 10. | 1,128.86 | -0.44% |
| 2026. 06. 09. | 1,133.86 | +2.4% |
| 2026. 06. 08. | 1,107.3 | -7.7% |
| 2026. 06. 04. | 1,244.17 | +0.23% |
| 2026. 06. 01. | 1,291.03 | -1.86% |
| 2026. 05. 28. | 1,317.77 | -2.84% |
| 2026. 05. 27. | 1,356.22 | -3.71% |
| 2026. 05. 26. | 1,408.53 | +0.4% |
| 2026. 05. 22. | 1,402.94 | +2.04% |
| 2026. 05. 21. | 1,374.92 | +5.6% |
| 2026. 05. 20. | 1,301.99 | -5.5% |
| 2026. 05. 19. | 1,377.76 | -4.89% |
| 2026. 05. 18. | 1,448.56 | -1.59% |
| 2026. 05. 15. | 1,471.91 | -3.37% |
| 2026. 05. 14. | 1,523.3 | +2.39% |
| 2026. 05. 13. | 1,487.81 | +0.53% |
| 2026. 05. 12. | 1,480 | -3.7% |
| 2026. 05. 11. | 1,536.84 | -1.45% |
| 2026. 05. 08. | 1,559.51 | -0.43% |
| 2026. 05. 07. | 1,566.19 | -1.78% |
| 2026. 05. 06. | 1,594.51 | +1.06% |
| 2026. 05. 04. | 1,577.79 | +2.62% |
| 2026. 04. 30. | 1,537.48 | -2.39% |
| 2026. 04. 29. | 1,575.16 | +0.5% |
| 2026. 04. 28. | 1,567.29 | +3.16% |
| 2026. 04. 27. | 1,519.31 | +0.7% |
| 2026. 04. 24. | 1,508.81 | +0.88% |
| 2026. 04. 23. | 1,495.65 | -0.9% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.