시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩821
기간 수익률
-97 (-10.58%)
거래량
3.3M
2026-11-10시 ₩835 고 ₩842 저 ₩815 종 ₩821MA5 ₩811MA20 ₩778MA60 ₩831
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. | 820.8 | +1.12% |
| 2026. 11. 09. | 811.7 | -1.76% |
| 2026. 11. 06. | 826.22 | +2.1% |
| 2026. 11. 05. | 809.19 | +2.66% |
| 2026. 11. 04. | 788.24 | +4.23% |
| 2026. 11. 03. | 756.24 | -0.31% |
| 2026. 11. 02. | 758.62 | +0.95% |
| 2026. 10. 30. | 751.49 | +0.08% |
| 2026. 10. 29. | 750.91 | -0.07% |
| 2026. 10. 28. | 751.41 | +3.87% |
| 2026. 10. 27. | 723.43 | -0.53% |
| 2026. 10. 26. | 727.28 | -2.59% |
| 2026. 10. 23. | 746.63 | -1.9% |
| 2026. 10. 22. | 761.08 | -2.29% |
| 2026. 10. 21. | 778.94 | -1.77% |
| 2026. 10. 20. | 792.99 | -1.15% |
| 2026. 10. 19. | 802.2 | +0.64% |
| 2026. 10. 16. | 797.06 | +0.2% |
| 2026. 10. 15. | 795.46 | -0.85% |
| 2026. 10. 14. | 802.31 | +1.12% |
| 2026. 10. 13. | 793.45 | +0.26% |
| 2026. 10. 12. | 791.39 | -3.92% |
| 2026. 10. 08. | 823.7 | -1.19% |
| 2026. 10. 07. | 833.65 | -0.7% |
| 2026. 10. 06. | 839.52 | -0.27% |
| 2026. 10. 02. | 841.79 | +1.19% |
| 2026. 10. 01. | 831.85 | -0.05% |
| 2026. 09. 30. | 832.26 | -1.07% |
| 2026. 09. 29. | 841.25 | -1.03% |
| 2026. 09. 28. | 850.04 | +0.88% |
| 2026. 09. 23. | 842.61 | -0.43% |
| 2026. 09. 22. | 846.25 | +0.27% |
| 2026. 09. 21. | 843.95 | -0.66% |
| 2026. 09. 18. | 849.55 | -0.05% |
| 2026. 09. 17. | 849.96 | +0.21% |
| 2026. 09. 16. | 848.14 | -0.31% |
| 2026. 09. 15. | 850.76 | -1.37% |
| 2026. 09. 14. | 862.6 | +0.13% |
| 2026. 09. 10. | 853.8 | -1.41% |
| 2026. 09. 09. | 866.01 | -0.33% |
| 2026. 09. 08. | 868.87 | -1.76% |
| 2026. 09. 07. | 884.42 | +2.19% |
| 2026. 09. 03. | 853.47 | -0.92% |
| 2026. 09. 02. | 861.39 | -1.47% |
| 2026. 09. 01. | 874.25 | -0.79% |
| 2026. 08. 31. | 881.25 | -2.73% |
| 2026. 08. 27. | 889.35 | -0.45% |
| 2026. 08. 26. | 893.35 | +0.1% |
| 2026. 08. 25. | 892.42 | -1.27% |
| 2026. 08. 24. | 903.94 | +0.16% |
| 2026. 08. 20. | 879.3 | -0.48% |
| 2026. 08. 19. | 883.51 | -1.85% |
| 2026. 08. 18. | 900.18 | -0.71% |
| 2026. 08. 13. | 868.09 | -0.17% |
| 2026. 08. 12. | 869.53 | -1.85% |
| 2026. 08. 11. | 885.95 | +3.31% |
| 2026. 08. 10. | 857.58 | +1.06% |
| 2026. 08. 06. | 862.94 | -0.42% |
| 2026. 08. 05. | 866.57 | +1.78% |
| 2026. 08. 04. | 851.44 | +3.27% |
| 2026. 08. 03. | 824.49 | +1.55% |
| 2026. 07. 30. | 810.59 | +0.69% |
| 2026. 07. 29. | 805.06 | -2.69% |
| 2026. 07. 28. | 827.28 | -6.58% |
| 2026. 07. 27. | 885.56 | -0.56% |
| 2026. 07. 23. | 892.08 | +5.28% |
| 2026. 07. 22. | 847.36 | +3.64% |
| 2026. 07. 21. | 817.63 | -0.88% |
| 2026. 07. 20. | 824.89 | -2.32% |
| 2026. 07. 15. | 830.89 | +1.3% |
| 2026. 07. 14. | 820.24 | -0.99% |
| 2026. 07. 13. | 828.47 | -2.93% |
| 2026. 07. 09. | 860.14 | +2.7% |
| 2026. 07. 08. | 837.52 | -0.4% |
| 2026. 07. 07. | 840.86 | +1.22% |
| 2026. 07. 06. | 830.71 | +0.88% |
| 2026. 06. 25. | 812.78 | -0.77% |
| 2026. 06. 24. | 819.07 | +0.07% |
| 2026. 06. 23. | 818.47 | -2.97% |
| 2026. 06. 22. | 843.55 | -1.06% |
| 2026. 06. 18. | 861.36 | -3.47% |
| 2026. 06. 17. | 892.29 | -2.11% |
| 2026. 06. 16. | 911.54 | -1.96% |
| 2026. 06. 15. | 929.81 | +2.37% |
| 2026. 06. 11. | 893.97 | +0.46% |
| 2026. 06. 10. | 889.86 | -0.4% |
| 2026. 06. 09. | 893.45 | -0.31% |
| 2026. 06. 08. | 896.27 | -0.51% |
| 2026. 06. 04. | 915.13 | -5.79% |
| 2026. 06. 01. | 934.37 | +5.16% |
| 2026. 05. 28. | 861.2 | -1.7% |
| 2026. 05. 27. | 876.13 | -1.86% |
| 2026. 05. 26. | 892.73 | -1.44% |
| 2026. 05. 22. | 905.77 | +1.21% |
| 2026. 05. 21. | 894.97 | +2.05% |
| 2026. 05. 20. | 876.97 | -1.09% |
| 2026. 05. 19. | 886.61 | -1.6% |
| 2026. 05. 18. | 901.06 | -1.78% |
| 2026. 05. 15. | 917.39 | -2.3% |
| 2026. 05. 14. | 938.94 | +0.81% |
| 2026. 05. 13. | 931.35 | +0.96% |
| 2026. 05. 12. | 922.46 | +1.78% |
| 2026. 05. 11. | 906.33 | +2.54% |
| 2026. 05. 08. | 883.91 | -0.22% |
| 2026. 05. 07. | 885.82 | +0.08% |
| 2026. 05. 06. | 885.09 | -2.74% |
| 2026. 05. 04. | 910 | +1.14% |
| 2026. 04. 30. | 899.74 | -0.46% |
| 2026. 04. 29. | 903.86 | -1.17% |
| 2026. 04. 28. | 914.54 | -0.37% |
| 2026. 04. 27. | 917.9 | -0.99% |
| 2026. 04. 24. | 927.07 | +0.21% |
| 2026. 04. 23. | 925.15 | -0.39% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.