시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩601
기간 수익률
-392 (-39.44%)
거래량
58.7M
2026-11-10시 ₩595 고 ₩605 저 ₩595 종 ₩601MA5 ₩595MA20 ₩620MA60 ₩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. | 601.04 | +2.37% |
| 2026. 11. 09. | 587.12 | -0.09% |
| 2026. 11. 06. | 587.62 | -1.23% |
| 2026. 11. 05. | 594.91 | -1.67% |
| 2026. 11. 04. | 605.03 | -1.12% |
| 2026. 11. 03. | 611.86 | -1.89% |
| 2026. 11. 02. | 623.67 | -0.81% |
| 2026. 10. 30. | 628.78 | -0.5% |
| 2026. 10. 29. | 631.92 | -2.54% |
| 2026. 10. 28. | 648.38 | +3.35% |
| 2026. 10. 27. | 627.39 | +1.42% |
| 2026. 10. 26. | 618.63 | -0.75% |
| 2026. 10. 23. | 623.3 | -1.3% |
| 2026. 10. 22. | 631.49 | -0.26% |
| 2026. 10. 21. | 633.14 | +0.48% |
| 2026. 10. 20. | 630.13 | -1.21% |
| 2026. 10. 19. | 637.88 | +1.66% |
| 2026. 10. 16. | 627.44 | +3.23% |
| 2026. 10. 15. | 607.79 | -4.33% |
| 2026. 10. 14. | 635.32 | +0.1% |
| 2026. 10. 13. | 634.69 | -1.08% |
| 2026. 10. 12. | 641.65 | -3.32% |
| 2026. 10. 08. | 663.68 | -2.31% |
| 2026. 10. 07. | 679.35 | -1.92% |
| 2026. 10. 06. | 692.65 | +2.55% |
| 2026. 10. 02. | 675.41 | +0.51% |
| 2026. 10. 01. | 671.95 | +1.79% |
| 2026. 09. 30. | 660.13 | -0.48% |
| 2026. 09. 29. | 663.33 | -1.54% |
| 2026. 09. 28. | 673.69 | +1.4% |
| 2026. 09. 23. | 664.36 | +0.64% |
| 2026. 09. 22. | 660.13 | -0.71% |
| 2026. 09. 21. | 664.86 | +0.12% |
| 2026. 09. 18. | 664.06 | +0.45% |
| 2026. 09. 17. | 661.09 | +1.21% |
| 2026. 09. 16. | 653.18 | -1.74% |
| 2026. 09. 15. | 664.73 | +0.5% |
| 2026. 09. 14. | 661.42 | +0.98% |
| 2026. 09. 10. | 651.79 | +0.96% |
| 2026. 09. 09. | 645.59 | +0.61% |
| 2026. 09. 08. | 641.67 | -0.46% |
| 2026. 09. 07. | 644.63 | -0.96% |
| 2026. 09. 03. | 628.71 | -1.6% |
| 2026. 09. 02. | 638.93 | -2.62% |
| 2026. 09. 01. | 656.12 | -0.07% |
| 2026. 08. 31. | 656.58 | -1.4% |
| 2026. 08. 27. | 654.06 | -0.32% |
| 2026. 08. 26. | 656.13 | -0.31% |
| 2026. 08. 25. | 658.14 | +1.52% |
| 2026. 08. 24. | 648.3 | +0.73% |
| 2026. 08. 20. | 656.95 | +2.33% |
| 2026. 08. 19. | 642.02 | -0.89% |
| 2026. 08. 18. | 647.8 | -3.8% |
| 2026. 08. 13. | 669.09 | -0.89% |
| 2026. 08. 12. | 675.07 | -2.27% |
| 2026. 08. 11. | 690.72 | +1.49% |
| 2026. 08. 10. | 680.55 | +3.85% |
| 2026. 08. 06. | 656.37 | +1.4% |
| 2026. 08. 05. | 647.31 | +0.66% |
| 2026. 08. 04. | 643.04 | +5.89% |
| 2026. 08. 03. | 607.25 | +2% |
| 2026. 07. 30. | 559.84 | -0.84% |
| 2026. 07. 29. | 564.57 | -4.66% |
| 2026. 07. 28. | 592.19 | -4.71% |
| 2026. 07. 27. | 621.49 | +2.86% |
| 2026. 07. 23. | 623.63 | +5.22% |
| 2026. 07. 22. | 592.69 | +0.5% |
| 2026. 07. 21. | 589.76 | +0.87% |
| 2026. 07. 20. | 584.7 | -3.58% |
| 2026. 07. 15. | 622.22 | +2.85% |
| 2026. 07. 14. | 604.98 | -1.07% |
| 2026. 07. 13. | 611.51 | -5.44% |
| 2026. 07. 09. | 620.3 | +0.62% |
| 2026. 07. 08. | 616.46 | -2.89% |
| 2026. 07. 07. | 634.81 | -1.66% |
| 2026. 07. 06. | 645.51 | -0.08% |
| 2026. 06. 25. | 615.94 | -3.42% |
| 2026. 06. 24. | 637.72 | +0.54% |
| 2026. 06. 23. | 634.32 | -5.65% |
| 2026. 06. 22. | 672.27 | -2.04% |
| 2026. 06. 18. | 713.47 | -3.56% |
| 2026. 06. 17. | 739.82 | +0.29% |
| 2026. 06. 16. | 737.68 | -2.17% |
| 2026. 06. 15. | 754.05 | +0.72% |
| 2026. 06. 11. | 741.01 | +2.81% |
| 2026. 06. 10. | 720.73 | -0.9% |
| 2026. 06. 09. | 727.28 | +2.57% |
| 2026. 06. 08. | 709.06 | -6.31% |
| 2026. 06. 04. | 784.24 | -0.24% |
| 2026. 06. 01. | 801.96 | -2.96% |
| 2026. 05. 28. | 828.56 | -1.58% |
| 2026. 05. 27. | 841.83 | -4.14% |
| 2026. 05. 26. | 878.19 | -0.21% |
| 2026. 05. 22. | 880.08 | +3.18% |
| 2026. 05. 21. | 852.93 | +2.79% |
| 2026. 05. 20. | 829.74 | -4.56% |
| 2026. 05. 19. | 869.4 | -0.83% |
| 2026. 05. 18. | 876.72 | -1.02% |
| 2026. 05. 15. | 885.73 | -3.67% |
| 2026. 05. 14. | 919.52 | +0.36% |
| 2026. 05. 13. | 916.18 | -0.63% |
| 2026. 05. 12. | 922.02 | -2.53% |
| 2026. 05. 11. | 945.94 | -0.76% |
| 2026. 05. 08. | 953.15 | -0.35% |
| 2026. 05. 07. | 956.53 | -1.89% |
| 2026. 05. 06. | 974.98 | -0.91% |
| 2026. 05. 04. | 983.91 | +0.51% |
| 2026. 04. 30. | 978.9 | -1.25% |
| 2026. 04. 29. | 991.27 | +0.42% |
| 2026. 04. 28. | 987.1 | -0.55% |
| 2026. 04. 27. | 992.54 | +1.94% |
| 2026. 04. 24. | 973.66 | +0.37% |
| 2026. 04. 23. | 970.1 | -1.54% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.