시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,342
기간 수익률
-1,522 (-53.14%)
거래량
2.8M
2026-11-10시 ₩1,359 고 ₩1,372 저 ₩1,329 종 ₩1,342MA5 ₩1,391MA20 ₩1,490MA60 ₩1,714
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. | 1,342.19 | +2.96% |
| 2026. 11. 09. | 1,303.59 | -3.85% |
| 2026. 11. 06. | 1,355.82 | -7.98% |
| 2026. 11. 05. | 1,473.41 | -0.6% |
| 2026. 11. 04. | 1,482.33 | +0.03% |
| 2026. 11. 03. | 1,481.92 | -2.42% |
| 2026. 11. 02. | 1,518.74 | -0.97% |
| 2026. 10. 30. | 1,533.59 | -4.02% |
| 2026. 10. 29. | 1,597.81 | +2.12% |
| 2026. 10. 28. | 1,564.61 | +5.51% |
| 2026. 10. 27. | 1,482.86 | +1.72% |
| 2026. 10. 26. | 1,457.73 | -1.69% |
| 2026. 10. 23. | 1,482.82 | -1.11% |
| 2026. 10. 22. | 1,499.51 | -2.64% |
| 2026. 10. 21. | 1,540.18 | +1.32% |
| 2026. 10. 20. | 1,520.13 | -3.5% |
| 2026. 10. 19. | 1,575.25 | +2.16% |
| 2026. 10. 16. | 1,541.92 | +4.35% |
| 2026. 10. 15. | 1,477.58 | -6.08% |
| 2026. 10. 14. | 1,573.2 | -1.45% |
| 2026. 10. 13. | 1,596.38 | -2.21% |
| 2026. 10. 12. | 1,632.48 | -2.86% |
| 2026. 10. 08. | 1,680.52 | -3.4% |
| 2026. 10. 07. | 1,739.67 | -1.75% |
| 2026. 10. 06. | 1,770.66 | -1.08% |
| 2026. 10. 02. | 1,790.06 | +0.04% |
| 2026. 10. 01. | 1,789.28 | +2.5% |
| 2026. 09. 30. | 1,745.72 | -0.88% |
| 2026. 09. 29. | 1,761.27 | -0.84% |
| 2026. 09. 28. | 1,776.17 | -1.67% |
| 2026. 09. 23. | 1,806.37 | -0.17% |
| 2026. 09. 22. | 1,809.41 | +0.98% |
| 2026. 09. 21. | 1,791.82 | +1.78% |
| 2026. 09. 18. | 1,760.46 | -0.69% |
| 2026. 09. 17. | 1,772.72 | -0.35% |
| 2026. 09. 16. | 1,778.95 | -1.49% |
| 2026. 09. 15. | 1,805.84 | -1.87% |
| 2026. 09. 14. | 1,840.22 | -0.18% |
| 2026. 09. 10. | 1,852.4 | -0.15% |
| 2026. 09. 09. | 1,855.21 | +0.01% |
| 2026. 09. 08. | 1,854.96 | +0.19% |
| 2026. 09. 07. | 1,851.52 | +0.79% |
| 2026. 09. 03. | 1,807.43 | +0.35% |
| 2026. 09. 02. | 1,801.17 | -3.46% |
| 2026. 09. 01. | 1,865.71 | +0.26% |
| 2026. 08. 31. | 1,860.78 | -1.11% |
| 2026. 08. 27. | 1,879.61 | -0.3% |
| 2026. 08. 26. | 1,885.31 | +0.59% |
| 2026. 08. 25. | 1,874.31 | +2.95% |
| 2026. 08. 24. | 1,820.59 | -1.34% |
| 2026. 08. 20. | 1,883.19 | +4.41% |
| 2026. 08. 19. | 1,803.65 | -4.67% |
| 2026. 08. 18. | 1,892.01 | -4.64% |
| 2026. 08. 13. | 1,967.14 | +0.53% |
| 2026. 08. 12. | 1,956.86 | +1.31% |
| 2026. 08. 11. | 1,931.61 | +0% |
| 2026. 08. 10. | 1,931.67 | +4.23% |
| 2026. 08. 06. | 1,927.57 | -1.34% |
| 2026. 08. 05. | 1,953.66 | +2.19% |
| 2026. 08. 04. | 1,911.85 | +2.33% |
| 2026. 08. 03. | 1,868.37 | -3.75% |
| 2026. 07. 30. | 1,734.52 | +0.46% |
| 2026. 07. 29. | 1,726.63 | -5.82% |
| 2026. 07. 28. | 1,833.4 | -8.82% |
| 2026. 07. 27. | 2,010.76 | +0.55% |
| 2026. 07. 23. | 2,092.64 | +3.56% |
| 2026. 07. 22. | 2,020.67 | -0.84% |
| 2026. 07. 21. | 2,037.76 | +0.73% |
| 2026. 07. 20. | 2,022.99 | -5.66% |
| 2026. 07. 15. | 2,203.44 | +7.2% |
| 2026. 07. 14. | 2,055.5 | -5.14% |
| 2026. 07. 13. | 2,166.8 | -3.16% |
| 2026. 07. 09. | 2,105.95 | -3.66% |
| 2026. 07. 08. | 2,185.88 | -4.02% |
| 2026. 07. 07. | 2,277.46 | -3.97% |
| 2026. 07. 06. | 2,371.51 | +3.29% |
| 2026. 06. 25. | 2,182.26 | +3.75% |
| 2026. 06. 24. | 2,103.39 | -0.94% |
| 2026. 06. 23. | 2,123.43 | -6.44% |
| 2026. 06. 22. | 2,269.59 | -4.18% |
| 2026. 06. 18. | 2,400.7 | -2.65% |
| 2026. 06. 17. | 2,466.05 | -2.56% |
| 2026. 06. 16. | 2,530.86 | +1.38% |
| 2026. 06. 15. | 2,496.44 | +1.56% |
| 2026. 06. 11. | 2,353.9 | +0.2% |
| 2026. 06. 10. | 2,349.25 | -2.28% |
| 2026. 06. 09. | 2,404.02 | +5.82% |
| 2026. 06. 08. | 2,271.73 | -10.74% |
| 2026. 06. 04. | 2,596.65 | +2.75% |
| 2026. 06. 01. | 2,613.05 | +1.72% |
| 2026. 05. 28. | 2,590.74 | -3.31% |
| 2026. 05. 27. | 2,679.55 | -3.07% |
| 2026. 05. 26. | 2,764.28 | -1.46% |
| 2026. 05. 22. | 2,805.17 | +2.23% |
| 2026. 05. 21. | 2,744.09 | +7.76% |
| 2026. 05. 20. | 2,546.49 | -3.61% |
| 2026. 05. 19. | 2,641.85 | -4.3% |
| 2026. 05. 18. | 2,760.54 | -1.95% |
| 2026. 05. 15. | 2,815.34 | -3.93% |
| 2026. 05. 14. | 2,930.47 | +1.27% |
| 2026. 05. 13. | 2,893.85 | -1.23% |
| 2026. 05. 12. | 2,929.84 | -6.27% |
| 2026. 05. 11. | 3,125.86 | -0.66% |
| 2026. 05. 08. | 3,146.78 | -1.92% |
| 2026. 05. 07. | 3,208.47 | -4.59% |
| 2026. 05. 06. | 3,362.84 | +12.87% |
| 2026. 05. 04. | 2,979.37 | +10.95% |
| 2026. 04. 30. | 2,685.44 | -3.59% |
| 2026. 04. 29. | 2,785.31 | -2.35% |
| 2026. 04. 28. | 2,852.48 | -0.41% |
| 2026. 04. 27. | 2,864.31 | +1.89% |
| 2026. 04. 24. | 2,811.19 | -0.28% |
| 2026. 04. 23. | 2,818.98 | -0.42% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.