시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,233
기간 수익률
-943 (-22.58%)
거래량
85.2M
2026-11-10시 ₩3,225 고 ₩3,257 저 ₩3,198 종 ₩3,233MA5 ₩3,237MA20 ₩3,322MA60 ₩3,648
6개월 · 115개 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. | 3,233.16 | +3.28% |
| 2026. 11. 09. | 3,130.59 | -2.15% |
| 2026. 11. 06. | 3,199.49 | -3.31% |
| 2026. 11. 05. | 3,309 | -0.1% |
| 2026. 11. 04. | 3,312.3 | +1.98% |
| 2026. 11. 03. | 3,247.99 | -1.8% |
| 2026. 11. 02. | 3,307.46 | +1.92% |
| 2026. 10. 30. | 3,245.25 | -1.33% |
| 2026. 10. 29. | 3,288.88 | -1.44% |
| 2026. 10. 28. | 3,336.93 | +2.7% |
| 2026. 10. 27. | 3,249.33 | +0.83% |
| 2026. 10. 26. | 3,222.64 | -2.35% |
| 2026. 10. 23. | 3,300.06 | -1.6% |
| 2026. 10. 22. | 3,353.58 | -2.26% |
| 2026. 10. 21. | 3,431.24 | +0.68% |
| 2026. 10. 20. | 3,408.01 | -3.83% |
| 2026. 10. 19. | 3,543.91 | +2.97% |
| 2026. 10. 16. | 3,441.69 | +2.18% |
| 2026. 10. 15. | 3,368.41 | -3.93% |
| 2026. 10. 14. | 3,506.31 | -0.06% |
| 2026. 10. 13. | 3,508.57 | -1.4% |
| 2026. 10. 12. | 3,558.53 | -2.76% |
| 2026. 10. 08. | 3,659.44 | -2.58% |
| 2026. 10. 07. | 3,756.23 | -1.69% |
| 2026. 10. 06. | 3,820.87 | +0.63% |
| 2026. 10. 02. | 3,797.1 | +0.87% |
| 2026. 10. 01. | 3,764.52 | +0.93% |
| 2026. 09. 30. | 3,729.95 | -0.45% |
| 2026. 09. 29. | 3,746.82 | -1.51% |
| 2026. 09. 28. | 3,804.44 | +0.77% |
| 2026. 09. 23. | 3,775.52 | -1.01% |
| 2026. 09. 22. | 3,814.2 | +0.56% |
| 2026. 09. 21. | 3,792.91 | -0.08% |
| 2026. 09. 18. | 3,796.05 | -0.02% |
| 2026. 09. 17. | 3,796.95 | +0.83% |
| 2026. 09. 16. | 3,765.72 | -0.88% |
| 2026. 09. 15. | 3,799.3 | -1.31% |
| 2026. 09. 14. | 3,849.78 | -0.76% |
| 2026. 09. 10. | 3,896.95 | -0.42% |
| 2026. 09. 09. | 3,913.2 | +0.97% |
| 2026. 09. 08. | 3,875.52 | -1.24% |
| 2026. 09. 07. | 3,924.34 | +1.42% |
| 2026. 09. 03. | 3,843.39 | +1.11% |
| 2026. 09. 02. | 3,801.12 | -3.17% |
| 2026. 09. 01. | 3,925.65 | -0.26% |
| 2026. 08. 31. | 3,936 | -0.62% |
| 2026. 08. 27. | 3,924.14 | +0.48% |
| 2026. 08. 26. | 3,905.48 | +1.04% |
| 2026. 08. 25. | 3,865.19 | +1.05% |
| 2026. 08. 24. | 3,825.09 | +1.49% |
| 2026. 08. 20. | 3,824.66 | +0.65% |
| 2026. 08. 19. | 3,800.06 | -2.25% |
| 2026. 08. 18. | 3,887.6 | -2.26% |
| 2026. 08. 13. | 3,906.49 | +0.98% |
| 2026. 08. 12. | 3,868.45 | +0.43% |
| 2026. 08. 11. | 3,851.91 | -0.57% |
| 2026. 08. 10. | 3,873.88 | +1.06% |
| 2026. 08. 06. | 3,790.19 | +0.41% |
| 2026. 08. 05. | 3,774.69 | +2.15% |
| 2026. 08. 04. | 3,695.12 | +3.09% |
| 2026. 08. 03. | 3,584.2 | -1.06% |
| 2026. 07. 30. | 3,435.14 | +1.55% |
| 2026. 07. 29. | 3,382.62 | -3.89% |
| 2026. 07. 28. | 3,519.58 | -6.22% |
| 2026. 07. 27. | 3,753.1 | -0.42% |
| 2026. 07. 23. | 3,850.3 | +4.89% |
| 2026. 07. 22. | 3,670.65 | +1.29% |
| 2026. 07. 21. | 3,623.89 | +1.04% |
| 2026. 07. 20. | 3,586.53 | -4.34% |
| 2026. 07. 15. | 3,780.52 | +3.79% |
| 2026. 07. 14. | 3,642.33 | -2.4% |
| 2026. 07. 13. | 3,731.82 | -2.63% |
| 2026. 07. 09. | 3,703.31 | -2.16% |
| 2026. 07. 08. | 3,785.26 | -3.81% |
| 2026. 07. 07. | 3,935.34 | -1.02% |
| 2026. 07. 06. | 3,976.02 | -0.09% |
| 2026. 07. 02. | 3,933.2 | -1.17% |
| 2026. 07. 01. | 3,979.93 | +1.59% |
| 2026. 06. 30. | 3,917.54 | -1.67% |
| 2026. 06. 29. | 3,983.94 | +5.65% |
| 2026. 06. 25. | 3,936.34 | +0.2% |
| 2026. 06. 24. | 3,928.41 | +1.06% |
| 2026. 06. 23. | 3,887.07 | -6.3% |
| 2026. 06. 22. | 4,148.58 | -2.67% |
| 2026. 06. 18. | 4,307.79 | -2.63% |
| 2026. 06. 17. | 4,424.14 | -1.07% |
| 2026. 06. 16. | 4,472.21 | +1.07% |
| 2026. 06. 15. | 4,424.79 | +3.98% |
| 2026. 06. 11. | 4,110.08 | +0.49% |
| 2026. 06. 10. | 4,090.13 | -2.05% |
| 2026. 06. 09. | 4,175.84 | +3.87% |
| 2026. 06. 08. | 4,020.18 | -6.93% |
| 2026. 06. 04. | 4,453.51 | -1.42% |
| 2026. 06. 01. | 4,617.62 | +2.29% |
| 2026. 05. 28. | 4,330.3 | -0.58% |
| 2026. 05. 27. | 4,355.68 | -1.46% |
| 2026. 05. 26. | 4,420.28 | +1.63% |
| 2026. 05. 22. | 4,349.34 | +2.45% |
| 2026. 05. 21. | 4,245.13 | +6.62% |
| 2026. 05. 20. | 3,981.73 | -2.01% |
| 2026. 05. 19. | 4,063.53 | -2.64% |
| 2026. 05. 18. | 4,173.85 | -1.91% |
| 2026. 05. 15. | 4,255.07 | -3.65% |
| 2026. 05. 14. | 4,416.07 | +2.54% |
| 2026. 05. 13. | 4,306.79 | +0.49% |
| 2026. 05. 12. | 4,285.69 | -2.08% |
| 2026. 05. 11. | 4,376.67 | +0.41% |
| 2026. 05. 08. | 4,358.89 | -0.59% |
| 2026. 05. 07. | 4,384.87 | +0.54% |
| 2026. 05. 06. | 4,361.14 | +1.27% |
| 2026. 05. 04. | 4,306.57 | +2.48% |
| 2026. 04. 30. | 4,202.19 | -1.25% |
| 2026. 04. 29. | 4,255.32 | +0.9% |
| 2026. 04. 28. | 4,217.53 | +0.99% |
| 2026. 04. 27. | 4,176.05 | +0.91% |
| 2026. 04. 24. | 4,138.54 | +1.04% |
| 2026. 04. 23. | 4,095.87 | +0.01% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.