시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,001
기간 수익률
-7,729 (-49.14%)
거래량
0
2026-11-10시 ₩8,166 고 ₩8,241 저 ₩7,829 종 ₩8,001MA5 ₩8,207MA20 ₩9,430MA60 ₩12,779
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. | 8,000.99 | +9.35% |
| 2026. 11. 09. | 7,316.87 | -1.8% |
| 2026. 11. 06. | 7,450.82 | -12.97% |
| 2026. 11. 05. | 8,560.81 | -11.82% |
| 2026. 11. 04. | 9,707.99 | +1.07% |
| 2026. 11. 03. | 9,605.47 | -7.29% |
| 2026. 11. 02. | 10,360.55 | +4.29% |
| 2026. 10. 30. | 9,934.82 | -7.6% |
| 2026. 10. 29. | 10,751.89 | -2.28% |
| 2026. 10. 28. | 11,002.62 | +14.36% |
| 2026. 10. 27. | 9,620.78 | +7.64% |
| 2026. 10. 26. | 8,937.92 | -3.07% |
| 2026. 10. 23. | 9,220.62 | +1.48% |
| 2026. 10. 22. | 9,086.56 | -8.07% |
| 2026. 10. 21. | 9,884.06 | +7.44% |
| 2026. 10. 20. | 9,199.78 | -7.2% |
| 2026. 10. 19. | 9,914.05 | +2.78% |
| 2026. 10. 16. | 9,645.44 | +4.59% |
| 2026. 10. 15. | 9,222.05 | -17.56% |
| 2026. 10. 14. | 11,185.71 | -0.12% |
| 2026. 10. 13. | 11,199.34 | -12.58% |
| 2026. 10. 12. | 12,811.18 | -7.61% |
| 2026. 10. 08. | 13,866.66 | -5.65% |
| 2026. 10. 07. | 14,696.96 | -4.39% |
| 2026. 10. 06. | 15,372.13 | -1.81% |
| 2026. 10. 02. | 15,655.92 | +0.99% |
| 2026. 10. 01. | 15,502.59 | +2.98% |
| 2026. 09. 30. | 15,053.63 | -0.83% |
| 2026. 09. 29. | 15,180.26 | +1.33% |
| 2026. 09. 28. | 14,981.42 | -6.86% |
| 2026. 09. 23. | 16,085.7 | +2.84% |
| 2026. 09. 22. | 15,641.85 | -0.55% |
| 2026. 09. 21. | 15,728.51 | +4.16% |
| 2026. 09. 18. | 15,100.12 | +5.59% |
| 2026. 09. 17. | 14,300.11 | +0.31% |
| 2026. 09. 16. | 14,256.4 | +4.11% |
| 2026. 09. 15. | 13,693.4 | -1.64% |
| 2026. 09. 14. | 13,921.16 | -7.32% |
| 2026. 09. 10. | 15,688.31 | -1.33% |
| 2026. 09. 09. | 15,900.04 | +3.42% |
| 2026. 09. 08. | 15,373.84 | -1.99% |
| 2026. 09. 07. | 15,685.39 | +10.79% |
| 2026. 09. 03. | 13,564.64 | +0.17% |
| 2026. 09. 02. | 13,541.61 | -9.08% |
| 2026. 09. 01. | 14,894.73 | +1.93% |
| 2026. 08. 31. | 14,612.13 | -0.01% |
| 2026. 08. 27. | 15,223.7 | +3.05% |
| 2026. 08. 26. | 14,773.01 | +1.87% |
| 2026. 08. 25. | 14,502.37 | +2.28% |
| 2026. 08. 24. | 14,179.47 | -8.72% |
| 2026. 08. 20. | 15,048.83 | +12.99% |
| 2026. 08. 19. | 13,318.32 | -11.5% |
| 2026. 08. 18. | 15,048.17 | -3.74% |
| 2026. 08. 13. | 14,931.21 | +7.42% |
| 2026. 08. 12. | 13,899.43 | +9.2% |
| 2026. 08. 11. | 12,728.64 | +2.21% |
| 2026. 08. 10. | 12,453.29 | +0.07% |
| 2026. 08. 06. | 12,505.8 | -11.68% |
| 2026. 08. 05. | 14,160.25 | +8.41% |
| 2026. 08. 04. | 13,061.18 | +1.55% |
| 2026. 08. 03. | 12,862.26 | -7.42% |
| 2026. 07. 30. | 10,097.18 | -6.91% |
| 2026. 07. 29. | 10,846.2 | -12.14% |
| 2026. 07. 28. | 12,344.94 | -21.91% |
| 2026. 07. 27. | 15,809.03 | +2.08% |
| 2026. 07. 23. | 17,634.42 | +8.65% |
| 2026. 07. 22. | 16,229.79 | -0.11% |
| 2026. 07. 21. | 16,246.93 | +9.15% |
| 2026. 07. 20. | 14,884.8 | -10.51% |
| 2026. 07. 15. | 19,061.67 | +11.95% |
| 2026. 07. 14. | 17,026.89 | +2.76% |
| 2026. 07. 13. | 16,570 | -19.89% |
| 2026. 07. 09. | 19,653.06 | +1.71% |
| 2026. 07. 08. | 19,321.71 | -12.49% |
| 2026. 07. 07. | 22,079.94 | -8.65% |
| 2026. 07. 06. | 24,171.65 | -1.27% |
| 2026. 07. 02. | 21,952.41 | -15.23% |
| 2026. 07. 01. | 25,897.71 | -6.02% |
| 2026. 06. 30. | 27,557.84 | +2.71% |
| 2026. 06. 29. | 26,830.06 | -2.78% |
| 2026. 06. 25. | 30,786.21 | +11.55% |
| 2026. 06. 24. | 27,599.2 | +6.19% |
| 2026. 06. 23. | 25,990.52 | -20.14% |
| 2026. 06. 22. | 32,543.41 | +2.05% |
| 2026. 06. 18. | 31,656.22 | +5.78% |
| 2026. 06. 17. | 29,926.89 | +3.68% |
| 2026. 06. 16. | 28,865.96 | +3.94% |
| 2026. 06. 15. | 27,770.7 | +11.73% |
| 2026. 06. 11. | 22,528.19 | -0.32% |
| 2026. 06. 10. | 22,599.6 | -9.53% |
| 2026. 06. 09. | 24,979.21 | +19.96% |
| 2026. 06. 08. | 20,823.36 | -19.31% |
| 2026. 06. 04. | 29,342.41 | -4.04% |
| 2026. 06. 01. | 30,914.35 | +10.04% |
| 2026. 05. 28. | 25,863.36 | -1.29% |
| 2026. 05. 27. | 26,201.98 | +5.58% |
| 2026. 05. 26. | 24,818.35 | +6.41% |
| 2026. 05. 22. | 23,323.16 | +0.03% |
| 2026. 05. 21. | 23,316.33 | +18.13% |
| 2026. 05. 20. | 19,737.57 | -1.94% |
| 2026. 05. 19. | 20,127.88 | -5.96% |
| 2026. 05. 18. | 21,403.48 | -0.11% |
| 2026. 05. 15. | 21,427.81 | -11.69% |
| 2026. 05. 14. | 24,263.04 | +3.81% |
| 2026. 05. 13. | 23,372.72 | +6.12% |
| 2026. 05. 12. | 22,025.29 | -4.65% |
| 2026. 05. 11. | 23,099.02 | +10.59% |
| 2026. 05. 08. | 20,886.51 | -0.94% |
| 2026. 05. 07. | 21,083.77 | +4.78% |
| 2026. 05. 06. | 20,122.7 | +15.47% |
| 2026. 05. 04. | 17,426.95 | +10.43% |
| 2026. 04. 30. | 15,780.3 | -1.34% |
| 2026. 04. 29. | 15,994.35 | +0.67% |
| 2026. 04. 28. | 15,887.29 | +1% |
| 2026. 04. 27. | 15,730.33 | +4.74% |
| 2026. 04. 24. | 15,018.79 | -1.22% |
| 2026. 04. 23. | 15,204.22 | +2.55% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.