시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,347
기간 수익률
-25 (-1.83%)
거래량
29.2M
2026-11-10시 ₩1,322 고 ₩1,352 저 ₩1,321 종 ₩1,347MA5 ₩1,331MA20 ₩1,319MA60 ₩1,328
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. | 1,346.59 | +4.92% |
| 2026. 11. 09. | 1,283.41 | -2.44% |
| 2026. 11. 06. | 1,315.54 | -2.68% |
| 2026. 11. 05. | 1,351.83 | -0.57% |
| 2026. 11. 04. | 1,359.61 | +1.03% |
| 2026. 11. 03. | 1,345.81 | -0.8% |
| 2026. 11. 02. | 1,356.69 | +4.79% |
| 2026. 10. 30. | 1,294.72 | +1.33% |
| 2026. 10. 29. | 1,277.75 | +0.36% |
| 2026. 10. 28. | 1,273.2 | +1.1% |
| 2026. 10. 27. | 1,259.34 | +0.34% |
| 2026. 10. 26. | 1,255.02 | -1.59% |
| 2026. 10. 23. | 1,275.3 | -1.33% |
| 2026. 10. 22. | 1,292.51 | -2.61% |
| 2026. 10. 21. | 1,327.18 | +0.78% |
| 2026. 10. 20. | 1,316.93 | -3.32% |
| 2026. 10. 19. | 1,362.19 | +1.98% |
| 2026. 10. 16. | 1,335.69 | -1.42% |
| 2026. 10. 15. | 1,354.99 | -2.97% |
| 2026. 10. 14. | 1,396.49 | +3.04% |
| 2026. 10. 13. | 1,355.24 | -0.32% |
| 2026. 10. 12. | 1,359.65 | +2.26% |
| 2026. 10. 08. | 1,329.6 | -1.74% |
| 2026. 10. 07. | 1,353.21 | -0.86% |
| 2026. 10. 06. | 1,364.95 | -0.54% |
| 2026. 10. 02. | 1,372.31 | +1.06% |
| 2026. 10. 01. | 1,357.97 | +0.16% |
| 2026. 09. 30. | 1,355.81 | +0.6% |
| 2026. 09. 29. | 1,347.66 | -0.75% |
| 2026. 09. 28. | 1,357.8 | +1.31% |
| 2026. 09. 23. | 1,340.23 | -1.52% |
| 2026. 09. 22. | 1,360.91 | +2.61% |
| 2026. 09. 21. | 1,326.24 | +0.03% |
| 2026. 09. 18. | 1,325.87 | -0.79% |
| 2026. 09. 17. | 1,336.37 | +1.46% |
| 2026. 09. 16. | 1,317.1 | -0.77% |
| 2026. 09. 15. | 1,327.34 | -2.43% |
| 2026. 09. 14. | 1,360.42 | +1.21% |
| 2026. 09. 10. | 1,344.65 | -0.07% |
| 2026. 09. 09. | 1,345.57 | -0.89% |
| 2026. 09. 08. | 1,357.66 | -1.37% |
| 2026. 09. 07. | 1,376.56 | +1.09% |
| 2026. 09. 03. | 1,341.72 | +2.67% |
| 2026. 09. 02. | 1,306.86 | -2.66% |
| 2026. 09. 01. | 1,342.55 | +1% |
| 2026. 08. 31. | 1,329.23 | -0.96% |
| 2026. 08. 27. | 1,322.51 | -0.09% |
| 2026. 08. 26. | 1,323.74 | -1.86% |
| 2026. 08. 25. | 1,348.77 | +2.25% |
| 2026. 08. 24. | 1,319.14 | +2.72% |
| 2026. 08. 20. | 1,274.02 | -1.42% |
| 2026. 08. 19. | 1,292.33 | -1.56% |
| 2026. 08. 18. | 1,312.78 | -0.11% |
| 2026. 08. 13. | 1,284.47 | -0.62% |
| 2026. 08. 12. | 1,292.48 | -0.95% |
| 2026. 08. 11. | 1,304.85 | -0.22% |
| 2026. 08. 10. | 1,307.75 | -1.28% |
| 2026. 08. 06. | 1,318 | +1.22% |
| 2026. 08. 05. | 1,302.06 | +2.22% |
| 2026. 08. 04. | 1,273.75 | +2.3% |
| 2026. 08. 03. | 1,245.12 | -1.17% |
| 2026. 07. 30. | 1,205.34 | +1.19% |
| 2026. 07. 29. | 1,191.14 | -1.62% |
| 2026. 07. 28. | 1,210.76 | -4.47% |
| 2026. 07. 27. | 1,267.35 | -0.58% |
| 2026. 07. 23. | 1,270.31 | +4.22% |
| 2026. 07. 22. | 1,218.93 | +0.95% |
| 2026. 07. 21. | 1,207.51 | +0.33% |
| 2026. 07. 20. | 1,203.57 | -1.9% |
| 2026. 07. 15. | 1,231.46 | +2.04% |
| 2026. 07. 14. | 1,206.84 | -0.56% |
| 2026. 07. 13. | 1,213.65 | -1.65% |
| 2026. 07. 09. | 1,202.72 | -3.74% |
| 2026. 07. 08. | 1,249.5 | -1.61% |
| 2026. 07. 07. | 1,270 | +0.92% |
| 2026. 07. 06. | 1,258.39 | +0.29% |
| 2026. 06. 25. | 1,225.45 | +1.2% |
| 2026. 06. 24. | 1,210.95 | +2.62% |
| 2026. 06. 23. | 1,180.06 | -5.37% |
| 2026. 06. 22. | 1,247.09 | -4.83% |
| 2026. 06. 18. | 1,310.09 | -3.48% |
| 2026. 06. 17. | 1,357.34 | -0.97% |
| 2026. 06. 16. | 1,370.67 | +0.87% |
| 2026. 06. 15. | 1,358.86 | +6.54% |
| 2026. 06. 11. | 1,209.82 | -0.29% |
| 2026. 06. 10. | 1,213.33 | -0.78% |
| 2026. 06. 09. | 1,222.87 | +3.53% |
| 2026. 06. 08. | 1,181.18 | -5.46% |
| 2026. 06. 04. | 1,259.3 | -1.32% |
| 2026. 06. 01. | 1,309.9 | -3.29% |
| 2026. 05. 28. | 1,345.14 | +0.05% |
| 2026. 05. 27. | 1,344.42 | -2.85% |
| 2026. 05. 26. | 1,383.93 | -0.11% |
| 2026. 05. 22. | 1,385.4 | +1.56% |
| 2026. 05. 21. | 1,364.14 | +5.58% |
| 2026. 05. 20. | 1,292.01 | -2.48% |
| 2026. 05. 19. | 1,324.81 | -2.08% |
| 2026. 05. 18. | 1,353 | -2.29% |
| 2026. 05. 15. | 1,384.75 | -4.41% |
| 2026. 05. 14. | 1,448.66 | -0.12% |
| 2026. 05. 13. | 1,450.42 | +3.21% |
| 2026. 05. 12. | 1,405.25 | +0.36% |
| 2026. 05. 11. | 1,400.16 | -2.12% |
| 2026. 05. 08. | 1,430.49 | +2.55% |
| 2026. 05. 07. | 1,394.98 | +4.18% |
| 2026. 05. 06. | 1,339.04 | -1.57% |
| 2026. 05. 04. | 1,360.41 | +0.38% |
| 2026. 04. 30. | 1,355.32 | -2.2% |
| 2026. 04. 29. | 1,385.78 | +0.92% |
| 2026. 04. 28. | 1,373.15 | +0.11% |
| 2026. 04. 27. | 1,371.63 | +0.23% |
| 2026. 04. 24. | 1,368.54 | -0.35% |
| 2026. 04. 23. | 1,373.34 | -1.5% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.