시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,426
기간 수익률
-2,051 (-58.98%)
거래량
4.0M
2026-11-10시 ₩1,406 고 ₩1,434 저 ₩1,383 종 ₩1,426MA5 ₩1,421MA20 ₩1,522MA60 ₩1,740
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. | 1,426.2 | +4.83% |
| 2026. 11. 09. | 1,360.47 | -3.13% |
| 2026. 11. 06. | 1,404.47 | -4.97% |
| 2026. 11. 05. | 1,477.87 | +2.82% |
| 2026. 11. 04. | 1,437.37 | -0.84% |
| 2026. 11. 03. | 1,449.57 | -2.07% |
| 2026. 11. 02. | 1,480.14 | +0.68% |
| 2026. 10. 30. | 1,470.17 | -3.24% |
| 2026. 10. 29. | 1,519.46 | -1.79% |
| 2026. 10. 28. | 1,547.14 | +2.35% |
| 2026. 10. 27. | 1,511.68 | -2.17% |
| 2026. 10. 26. | 1,545.21 | -4.98% |
| 2026. 10. 23. | 1,626.12 | +0.05% |
| 2026. 10. 22. | 1,625.26 | -3.16% |
| 2026. 10. 21. | 1,678.28 | +3.4% |
| 2026. 10. 20. | 1,623.03 | -1.76% |
| 2026. 10. 19. | 1,652.04 | +3.36% |
| 2026. 10. 16. | 1,598.26 | +8.7% |
| 2026. 10. 15. | 1,470.28 | -4.79% |
| 2026. 10. 14. | 1,544.33 | +0.63% |
| 2026. 10. 13. | 1,534.71 | -5.16% |
| 2026. 10. 12. | 1,618.19 | -4.99% |
| 2026. 10. 08. | 1,703.13 | -6.64% |
| 2026. 10. 07. | 1,824.29 | -0.99% |
| 2026. 10. 06. | 1,842.58 | +3.06% |
| 2026. 10. 02. | 1,787.82 | -3.04% |
| 2026. 10. 01. | 1,843.92 | +9.46% |
| 2026. 09. 30. | 1,684.53 | +0.93% |
| 2026. 09. 29. | 1,668.95 | -0.25% |
| 2026. 09. 28. | 1,673.07 | -0.62% |
| 2026. 09. 23. | 1,683.55 | +0.86% |
| 2026. 09. 22. | 1,669.16 | -3.06% |
| 2026. 09. 21. | 1,721.87 | +0.68% |
| 2026. 09. 18. | 1,710.21 | -1.53% |
| 2026. 09. 17. | 1,736.81 | +1.7% |
| 2026. 09. 16. | 1,707.81 | -0.89% |
| 2026. 09. 15. | 1,723.18 | +1.81% |
| 2026. 09. 14. | 1,692.54 | -2.35% |
| 2026. 09. 10. | 1,761.88 | -0.62% |
| 2026. 09. 09. | 1,772.94 | -0.3% |
| 2026. 09. 08. | 1,778.34 | -2.33% |
| 2026. 09. 07. | 1,820.71 | -0.12% |
| 2026. 09. 03. | 1,768.6 | -4.9% |
| 2026. 09. 02. | 1,859.63 | -2.69% |
| 2026. 09. 01. | 1,911 | -1.75% |
| 2026. 08. 31. | 1,945.13 | -3.01% |
| 2026. 08. 27. | 1,970.51 | -0.02% |
| 2026. 08. 26. | 1,970.97 | +0.33% |
| 2026. 08. 25. | 1,964.58 | -1.96% |
| 2026. 08. 24. | 2,003.91 | +4.05% |
| 2026. 08. 20. | 2,079.12 | +3.42% |
| 2026. 08. 19. | 2,010.36 | +0.65% |
| 2026. 08. 18. | 1,997.45 | -5.89% |
| 2026. 08. 13. | 2,133.54 | +0.61% |
| 2026. 08. 12. | 2,120.54 | -2.62% |
| 2026. 08. 11. | 2,177.64 | -2.47% |
| 2026. 08. 10. | 2,232.76 | +11% |
| 2026. 08. 06. | 2,015.28 | +4.75% |
| 2026. 08. 05. | 1,923.98 | -0.38% |
| 2026. 08. 04. | 1,931.39 | +12.26% |
| 2026. 08. 03. | 1,720.51 | +7.83% |
| 2026. 07. 30. | 1,459.74 | -3.57% |
| 2026. 07. 29. | 1,513.76 | -7.52% |
| 2026. 07. 28. | 1,636.9 | -5.11% |
| 2026. 07. 27. | 1,725.1 | +1.49% |
| 2026. 07. 23. | 1,755.67 | +7.76% |
| 2026. 07. 22. | 1,629.21 | -2.02% |
| 2026. 07. 21. | 1,662.77 | -3.04% |
| 2026. 07. 20. | 1,714.95 | -6.28% |
| 2026. 07. 15. | 1,878.27 | +6.09% |
| 2026. 07. 14. | 1,770.49 | -3.95% |
| 2026. 07. 13. | 1,843.29 | -5.04% |
| 2026. 07. 09. | 1,902.28 | +0.58% |
| 2026. 07. 08. | 1,891.36 | -8.05% |
| 2026. 07. 07. | 2,056.86 | +3.13% |
| 2026. 07. 06. | 1,994.47 | -5.2% |
| 2026. 06. 25. | 2,145.02 | -5.34% |
| 2026. 06. 24. | 2,266.07 | +6.23% |
| 2026. 06. 23. | 2,133.24 | -6.15% |
| 2026. 06. 22. | 2,272.99 | -1.93% |
| 2026. 06. 18. | 2,367 | -6.51% |
| 2026. 06. 17. | 2,531.8 | +6.93% |
| 2026. 06. 16. | 2,367.62 | +3.95% |
| 2026. 06. 15. | 2,277.68 | +0.32% |
| 2026. 06. 11. | 2,355.52 | +4.61% |
| 2026. 06. 10. | 2,251.61 | -1.2% |
| 2026. 06. 09. | 2,278.87 | +8.67% |
| 2026. 06. 08. | 2,096.96 | -12.93% |
| 2026. 06. 04. | 2,537.69 | +0.16% |
| 2026. 06. 01. | 2,610.8 | -4.92% |
| 2026. 05. 28. | 2,857.53 | -1.38% |
| 2026. 05. 27. | 2,897.42 | +4.17% |
| 2026. 05. 26. | 2,781.45 | +2.25% |
| 2026. 05. 22. | 2,720.25 | +8.96% |
| 2026. 05. 21. | 2,496.56 | -0.26% |
| 2026. 05. 20. | 2,503.18 | -3.37% |
| 2026. 05. 19. | 2,590.4 | -0.78% |
| 2026. 05. 18. | 2,610.84 | -8.39% |
| 2026. 05. 15. | 2,849.88 | -3.17% |
| 2026. 05. 14. | 2,943.33 | +1.09% |
| 2026. 05. 13. | 2,911.68 | -4.87% |
| 2026. 05. 12. | 3,060.69 | +1.95% |
| 2026. 05. 11. | 3,002.27 | -0.47% |
| 2026. 05. 08. | 3,016.58 | +0.31% |
| 2026. 05. 07. | 3,007.3 | -1.84% |
| 2026. 05. 06. | 3,063.59 | -3.13% |
| 2026. 05. 04. | 3,162.59 | +0.11% |
| 2026. 04. 30. | 3,159.03 | -4.55% |
| 2026. 04. 29. | 3,309.76 | -0.04% |
| 2026. 04. 28. | 3,310.93 | -4.78% |
| 2026. 04. 27. | 3,477.01 | +3.36% |
| 2026. 04. 24. | 3,363.83 | +1.84% |
| 2026. 04. 23. | 3,302.92 | +2.8% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.