시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,133
기간 수익률
-340 (-23.09%)
거래량
2.7M
2026-11-10시 ₩1,130 고 ₩1,133 저 ₩1,118 종 ₩1,133MA5 ₩1,143MA20 ₩1,186MA60 ₩1,215
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. | 1,132.62 | +0.04% |
| 2026. 11. 09. | 1,132.17 | -0.06% |
| 2026. 11. 06. | 1,132.87 | -1.6% |
| 2026. 11. 05. | 1,151.33 | -1.05% |
| 2026. 11. 04. | 1,163.56 | +0.6% |
| 2026. 11. 03. | 1,156.66 | +0.14% |
| 2026. 11. 02. | 1,155.05 | -2.84% |
| 2026. 10. 30. | 1,188.84 | -0.65% |
| 2026. 10. 29. | 1,196.6 | -0.46% |
| 2026. 10. 28. | 1,202.19 | -0.08% |
| 2026. 10. 27. | 1,203.2 | +0.08% |
| 2026. 10. 26. | 1,202.27 | -1.13% |
| 2026. 10. 23. | 1,215.96 | +0.57% |
| 2026. 10. 22. | 1,209.11 | -0.38% |
| 2026. 10. 21. | 1,213.77 | +0.08% |
| 2026. 10. 20. | 1,212.85 | -0.38% |
| 2026. 10. 19. | 1,217.52 | +0.6% |
| 2026. 10. 16. | 1,210.24 | +0.78% |
| 2026. 10. 15. | 1,200.82 | -1.24% |
| 2026. 10. 14. | 1,215.88 | +0.26% |
| 2026. 10. 13. | 1,212.75 | -0.13% |
| 2026. 10. 12. | 1,214.35 | -0.83% |
| 2026. 10. 08. | 1,224.52 | -0.14% |
| 2026. 10. 07. | 1,226.21 | +0.13% |
| 2026. 10. 06. | 1,224.6 | -0.08% |
| 2026. 10. 02. | 1,225.63 | +0.27% |
| 2026. 10. 01. | 1,222.34 | +0.05% |
| 2026. 09. 30. | 1,221.76 | -0.63% |
| 2026. 09. 29. | 1,229.49 | -0.52% |
| 2026. 09. 28. | 1,235.94 | -0.22% |
| 2026. 09. 23. | 1,238.71 | +0.33% |
| 2026. 09. 22. | 1,234.64 | +0.79% |
| 2026. 09. 21. | 1,224.92 | +0.01% |
| 2026. 09. 18. | 1,224.85 | -0.06% |
| 2026. 09. 17. | 1,225.58 | +0.2% |
| 2026. 09. 16. | 1,223.19 | -0.48% |
| 2026. 09. 15. | 1,229.12 | -0.4% |
| 2026. 09. 14. | 1,234.02 | +0.18% |
| 2026. 09. 10. | 1,224.69 | +0.11% |
| 2026. 09. 09. | 1,223.38 | -0.26% |
| 2026. 09. 08. | 1,226.59 | +0.52% |
| 2026. 09. 07. | 1,220.24 | -1.03% |
| 2026. 09. 03. | 1,229.64 | -0.33% |
| 2026. 09. 02. | 1,233.73 | -0.61% |
| 2026. 09. 01. | 1,241.24 | -0.21% |
| 2026. 08. 31. | 1,243.91 | +0.42% |
| 2026. 08. 27. | 1,232.77 | -0.66% |
| 2026. 08. 26. | 1,240.91 | +0.42% |
| 2026. 08. 25. | 1,235.74 | +0.41% |
| 2026. 08. 24. | 1,230.73 | +0.62% |
| 2026. 08. 20. | 1,227.49 | +0.54% |
| 2026. 08. 19. | 1,220.94 | -1.36% |
| 2026. 08. 18. | 1,237.79 | -1.06% |
| 2026. 08. 13. | 1,233.39 | -0.94% |
| 2026. 08. 12. | 1,245.07 | -0.98% |
| 2026. 08. 11. | 1,257.39 | +1.29% |
| 2026. 08. 10. | 1,241.41 | +0.62% |
| 2026. 08. 06. | 1,220.39 | -0.1% |
| 2026. 08. 05. | 1,221.61 | +0.2% |
| 2026. 08. 04. | 1,219.2 | +0.01% |
| 2026. 08. 03. | 1,219.08 | -0.27% |
| 2026. 07. 30. | 1,223.32 | +1.15% |
| 2026. 07. 29. | 1,209.4 | -1.67% |
| 2026. 07. 28. | 1,229.99 | -0.84% |
| 2026. 07. 27. | 1,240.37 | +1.54% |
| 2026. 07. 23. | 1,224.91 | +0.69% |
| 2026. 07. 22. | 1,216.47 | -0.43% |
| 2026. 07. 21. | 1,221.74 | +0.31% |
| 2026. 07. 20. | 1,217.92 | -0.05% |
| 2026. 07. 15. | 1,212.2 | +0.29% |
| 2026. 07. 14. | 1,208.75 | -0.53% |
| 2026. 07. 13. | 1,215.15 | -1.29% |
| 2026. 07. 09. | 1,214.95 | -2.15% |
| 2026. 07. 08. | 1,241.66 | -1.09% |
| 2026. 07. 07. | 1,255.36 | +1.45% |
| 2026. 07. 06. | 1,237.42 | +0.93% |
| 2026. 06. 25. | 1,239.47 | +1.24% |
| 2026. 06. 24. | 1,224.31 | +0.26% |
| 2026. 06. 23. | 1,221.16 | -1.82% |
| 2026. 06. 22. | 1,243.75 | -1.5% |
| 2026. 06. 18. | 1,287.29 | -0.32% |
| 2026. 06. 17. | 1,291.48 | +1.01% |
| 2026. 06. 16. | 1,278.56 | +0.66% |
| 2026. 06. 15. | 1,270.18 | +1.28% |
| 2026. 06. 11. | 1,272.26 | +4.22% |
| 2026. 06. 10. | 1,220.74 | +1.25% |
| 2026. 06. 09. | 1,205.72 | +1.55% |
| 2026. 06. 08. | 1,187.34 | -2.73% |
| 2026. 06. 04. | 1,221.02 | -1.19% |
| 2026. 06. 01. | 1,240.41 | -3.06% |
| 2026. 05. 28. | 1,303.38 | -1.43% |
| 2026. 05. 27. | 1,322.3 | -0.37% |
| 2026. 05. 26. | 1,327.25 | +0.77% |
| 2026. 05. 22. | 1,317.13 | +2.27% |
| 2026. 05. 21. | 1,287.93 | -0.59% |
| 2026. 05. 20. | 1,295.61 | -1.59% |
| 2026. 05. 19. | 1,316.6 | +0.6% |
| 2026. 05. 18. | 1,308.77 | -1.68% |
| 2026. 05. 15. | 1,331.19 | -0.32% |
| 2026. 05. 14. | 1,335.5 | +0.99% |
| 2026. 05. 13. | 1,322.36 | -1.69% |
| 2026. 05. 12. | 1,345.05 | -1.46% |
| 2026. 05. 11. | 1,365.01 | -1.32% |
| 2026. 05. 08. | 1,383.2 | +1.3% |
| 2026. 05. 07. | 1,365.48 | +1.1% |
| 2026. 05. 06. | 1,350.6 | -2.82% |
| 2026. 05. 04. | 1,389.8 | -2.56% |
| 2026. 04. 30. | 1,426.34 | +1.27% |
| 2026. 04. 29. | 1,408.39 | -3.97% |
| 2026. 04. 28. | 1,466.65 | -0.41% |
| 2026. 04. 27. | 1,472.72 | +0.07% |
| 2026. 04. 24. | 1,471.62 | +0.38% |
| 2026. 04. 23. | 1,466 | -0.02% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.