시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,541
기간 수익률
-315 (-16.99%)
거래량
2.6M
2026-11-10시 ₩1,567 고 ₩1,570 저 ₩1,527 종 ₩1,541MA5 ₩1,585MA20 ₩1,619MA60 ₩1,715
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. | 1,541.09 | -0.4% |
| 2026. 11. 09. | 1,547.24 | -3.3% |
| 2026. 11. 06. | 1,599.98 | -2.83% |
| 2026. 11. 05. | 1,646.58 | +3.66% |
| 2026. 11. 04. | 1,588.4 | -0.32% |
| 2026. 11. 03. | 1,593.44 | -1.05% |
| 2026. 11. 02. | 1,610.38 | +1.26% |
| 2026. 10. 30. | 1,590.4 | -0.05% |
| 2026. 10. 29. | 1,591.23 | -0.46% |
| 2026. 10. 28. | 1,598.55 | +1.6% |
| 2026. 10. 27. | 1,573.44 | -0.82% |
| 2026. 10. 26. | 1,586.46 | -2.19% |
| 2026. 10. 23. | 1,621.92 | -1.9% |
| 2026. 10. 22. | 1,653.27 | -2.29% |
| 2026. 10. 21. | 1,692 | +0.4% |
| 2026. 10. 20. | 1,685.19 | -1.75% |
| 2026. 10. 19. | 1,715.27 | +0.72% |
| 2026. 10. 16. | 1,703.04 | +4.17% |
| 2026. 10. 15. | 1,634.84 | +1.27% |
| 2026. 10. 14. | 1,614.29 | +0.45% |
| 2026. 10. 13. | 1,607.11 | -4.59% |
| 2026. 10. 12. | 1,684.35 | -1.09% |
| 2026. 10. 08. | 1,702.86 | -2% |
| 2026. 10. 07. | 1,737.56 | +2.38% |
| 2026. 10. 06. | 1,697.09 | +0.19% |
| 2026. 10. 02. | 1,693.79 | -0.56% |
| 2026. 10. 01. | 1,703.26 | -0.18% |
| 2026. 09. 30. | 1,706.39 | -1.38% |
| 2026. 09. 29. | 1,730.27 | +0.06% |
| 2026. 09. 28. | 1,729.26 | +0.48% |
| 2026. 09. 23. | 1,721.02 | -0.3% |
| 2026. 09. 22. | 1,726.15 | -0.6% |
| 2026. 09. 21. | 1,736.61 | +0.23% |
| 2026. 09. 18. | 1,732.71 | +0.37% |
| 2026. 09. 17. | 1,726.29 | +0.37% |
| 2026. 09. 16. | 1,719.91 | -0.54% |
| 2026. 09. 15. | 1,729.32 | -1.54% |
| 2026. 09. 14. | 1,756.43 | +1.02% |
| 2026. 09. 10. | 1,722.83 | -0.38% |
| 2026. 09. 09. | 1,729.43 | -1.16% |
| 2026. 09. 08. | 1,749.7 | -1.21% |
| 2026. 09. 07. | 1,771.15 | -1.91% |
| 2026. 09. 03. | 1,828.64 | -1.37% |
| 2026. 09. 02. | 1,853.97 | -1.67% |
| 2026. 09. 01. | 1,885.38 | -2.82% |
| 2026. 08. 31. | 1,940.1 | -0.53% |
| 2026. 08. 27. | 1,865.56 | -1.95% |
| 2026. 08. 26. | 1,902.63 | +0.79% |
| 2026. 08. 25. | 1,887.81 | +2.26% |
| 2026. 08. 24. | 1,846.03 | +3.23% |
| 2026. 08. 20. | 1,791.73 | +1.71% |
| 2026. 08. 19. | 1,761.55 | -1.16% |
| 2026. 08. 18. | 1,782.25 | -0.95% |
| 2026. 08. 13. | 1,783.45 | -1.14% |
| 2026. 08. 12. | 1,804.03 | +1.08% |
| 2026. 08. 11. | 1,784.67 | -1.06% |
| 2026. 08. 10. | 1,803.8 | -1.18% |
| 2026. 08. 06. | 1,774.67 | +4.59% |
| 2026. 08. 05. | 1,696.77 | -0.43% |
| 2026. 08. 04. | 1,704.18 | +3.08% |
| 2026. 08. 03. | 1,653.28 | +0.37% |
| 2026. 07. 30. | 1,676.85 | +0.86% |
| 2026. 07. 29. | 1,662.58 | +0.65% |
| 2026. 07. 28. | 1,651.85 | -2.65% |
| 2026. 07. 27. | 1,696.88 | +2.02% |
| 2026. 07. 23. | 1,666.17 | +2.71% |
| 2026. 07. 22. | 1,622.2 | -1.52% |
| 2026. 07. 21. | 1,647.29 | +1.16% |
| 2026. 07. 20. | 1,628.44 | -2.75% |
| 2026. 07. 15. | 1,637.34 | +0.72% |
| 2026. 07. 14. | 1,625.63 | -2.6% |
| 2026. 07. 13. | 1,669.04 | +0.64% |
| 2026. 07. 09. | 1,631.38 | -4.61% |
| 2026. 07. 08. | 1,710.3 | -2.65% |
| 2026. 07. 07. | 1,756.89 | +5.25% |
| 2026. 07. 06. | 1,669.28 | -0.17% |
| 2026. 06. 25. | 1,584.07 | +0.7% |
| 2026. 06. 24. | 1,573.12 | +1.53% |
| 2026. 06. 23. | 1,549.39 | -1.9% |
| 2026. 06. 22. | 1,579.47 | -3.37% |
| 2026. 06. 18. | 1,632.39 | -3.62% |
| 2026. 06. 17. | 1,693.69 | +0.45% |
| 2026. 06. 16. | 1,686.15 | -1.43% |
| 2026. 06. 15. | 1,710.67 | +1.56% |
| 2026. 06. 11. | 1,701.55 | +1.26% |
| 2026. 06. 10. | 1,680.31 | +0.34% |
| 2026. 06. 09. | 1,674.59 | +5.06% |
| 2026. 06. 08. | 1,594.01 | -3.65% |
| 2026. 06. 04. | 1,674.77 | -0.42% |
| 2026. 06. 01. | 1,710.12 | +0.81% |
| 2026. 05. 28. | 1,706.81 | +0.66% |
| 2026. 05. 27. | 1,695.65 | -2.19% |
| 2026. 05. 26. | 1,733.58 | -1.42% |
| 2026. 05. 22. | 1,758.63 | +1.07% |
| 2026. 05. 21. | 1,740.06 | +1.13% |
| 2026. 05. 20. | 1,720.65 | -1.9% |
| 2026. 05. 19. | 1,754.03 | -0.57% |
| 2026. 05. 18. | 1,764.03 | -2.34% |
| 2026. 05. 15. | 1,806.21 | -3.64% |
| 2026. 05. 14. | 1,874.47 | +7.08% |
| 2026. 05. 13. | 1,750.54 | -2.53% |
| 2026. 05. 12. | 1,796.05 | -1.69% |
| 2026. 05. 11. | 1,826.91 | -0.6% |
| 2026. 05. 08. | 1,837.92 | +3.62% |
| 2026. 05. 07. | 1,773.7 | -0.57% |
| 2026. 05. 06. | 1,783.79 | -2.32% |
| 2026. 05. 04. | 1,826.2 | +0.33% |
| 2026. 04. 30. | 1,820.16 | -1.63% |
| 2026. 04. 29. | 1,850.32 | -0.08% |
| 2026. 04. 28. | 1,851.73 | -0.26% |
| 2026. 04. 27. | 1,856.49 | +0.49% |
| 2026. 04. 24. | 1,847.35 | +2.29% |
| 2026. 04. 23. | 1,806.04 | +0.44% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.