시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,831
기간 수익률
-4,641 (-48.99%)
거래량
0
2026-11-10시 ₩4,931 고 ₩4,976 저 ₩4,728 종 ₩4,831MA5 ₩4,956MA20 ₩5,695MA60 ₩7,713
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. | 4,831.44 | +9.35% |
| 2026. 11. 09. | 4,418.34 | -1.8% |
| 2026. 11. 06. | 4,499.24 | -12.97% |
| 2026. 11. 05. | 5,169.52 | -11.82% |
| 2026. 11. 04. | 5,862.25 | +1.07% |
| 2026. 11. 03. | 5,800.34 | -7.29% |
| 2026. 11. 02. | 6,256.3 | +4.29% |
| 2026. 10. 30. | 5,999.23 | -7.6% |
| 2026. 10. 29. | 6,492.62 | -2.28% |
| 2026. 10. 28. | 6,644.01 | +14.36% |
| 2026. 10. 27. | 5,809.6 | +7.64% |
| 2026. 10. 26. | 5,397.23 | -3.07% |
| 2026. 10. 23. | 5,567.95 | +1.48% |
| 2026. 10. 22. | 5,487.01 | -8.07% |
| 2026. 10. 21. | 5,968.58 | +7.44% |
| 2026. 10. 20. | 5,555.39 | -7.2% |
| 2026. 10. 19. | 5,986.71 | +2.78% |
| 2026. 10. 16. | 5,824.54 | +4.59% |
| 2026. 10. 15. | 5,568.88 | -17.55% |
| 2026. 10. 14. | 6,754.64 | -0.12% |
| 2026. 10. 13. | 6,762.9 | -12.58% |
| 2026. 10. 12. | 7,736.19 | -7.61% |
| 2026. 10. 08. | 8,373.57 | -5.65% |
| 2026. 10. 07. | 8,874.99 | -4.39% |
| 2026. 10. 06. | 9,282.71 | -1.81% |
| 2026. 10. 02. | 9,454.09 | +0.99% |
| 2026. 10. 01. | 9,361.5 | +2.98% |
| 2026. 09. 30. | 9,090.38 | -0.83% |
| 2026. 09. 29. | 9,166.86 | +1.33% |
| 2026. 09. 28. | 9,046.78 | -6.86% |
| 2026. 09. 23. | 9,713.62 | +2.84% |
| 2026. 09. 22. | 9,445.59 | -0.55% |
| 2026. 09. 21. | 9,497.92 | +4.16% |
| 2026. 09. 18. | 9,118.46 | +5.59% |
| 2026. 09. 17. | 8,635.39 | +0.31% |
| 2026. 09. 16. | 8,608.98 | +4.11% |
| 2026. 09. 15. | 8,269 | -1.64% |
| 2026. 09. 14. | 8,406.5 | -7.32% |
| 2026. 09. 10. | 9,473.6 | -1.26% |
| 2026. 09. 09. | 9,594.65 | +3.43% |
| 2026. 09. 08. | 9,276.19 | -2.02% |
| 2026. 09. 07. | 9,467.07 | +10.89% |
| 2026. 09. 03. | 8,179.82 | +0.17% |
| 2026. 09. 02. | 8,165.94 | -9.08% |
| 2026. 09. 01. | 8,981.93 | +1.93% |
| 2026. 08. 31. | 8,811.52 | -0.01% |
| 2026. 08. 27. | 9,180.33 | +3.05% |
| 2026. 08. 26. | 8,908.56 | +1.87% |
| 2026. 08. 25. | 8,745.35 | +2.28% |
| 2026. 08. 24. | 8,550.61 | -8.72% |
| 2026. 08. 20. | 9,074.87 | +12.99% |
| 2026. 08. 19. | 8,031.31 | -11.5% |
| 2026. 08. 18. | 9,074.48 | -3.74% |
| 2026. 08. 13. | 9,003.95 | +7.42% |
| 2026. 08. 12. | 8,381.78 | +9.2% |
| 2026. 08. 11. | 7,675.73 | +2.21% |
| 2026. 08. 10. | 7,509.68 | +0.07% |
| 2026. 08. 06. | 7,541.36 | -11.68% |
| 2026. 08. 05. | 8,539.05 | +8.41% |
| 2026. 08. 04. | 7,876.29 | +1.55% |
| 2026. 08. 03. | 7,756.33 | -7.42% |
| 2026. 07. 30. | 6,088.92 | -6.91% |
| 2026. 07. 29. | 6,540.59 | -12.14% |
| 2026. 07. 28. | 7,444.37 | -21.91% |
| 2026. 07. 27. | 9,533.33 | +2.08% |
| 2026. 07. 23. | 10,634.12 | +8.65% |
| 2026. 07. 22. | 9,787.08 | -0.11% |
| 2026. 07. 21. | 9,797.43 | +9.15% |
| 2026. 07. 20. | 8,976.01 | -10.51% |
| 2026. 07. 15. | 11,494.81 | +11.95% |
| 2026. 07. 14. | 10,267.76 | +2.76% |
| 2026. 07. 13. | 9,992.26 | -19.89% |
| 2026. 07. 09. | 11,851.4 | +1.71% |
| 2026. 07. 08. | 11,651.59 | -12.49% |
| 2026. 07. 07. | 13,314.93 | -8.65% |
| 2026. 07. 06. | 14,576.29 | -1.27% |
| 2026. 07. 02. | 13,238.01 | -15.23% |
| 2026. 07. 01. | 15,617.17 | -6.02% |
| 2026. 06. 30. | 16,618.27 | +2.71% |
| 2026. 06. 29. | 16,179.4 | -2.79% |
| 2026. 06. 25. | 18,565.07 | +11.55% |
| 2026. 06. 24. | 16,643.22 | +6.19% |
| 2026. 06. 23. | 15,673.12 | -20.14% |
| 2026. 06. 22. | 19,624.74 | +2.05% |
| 2026. 06. 18. | 19,089.76 | +5.78% |
| 2026. 06. 17. | 18,046.89 | +3.68% |
| 2026. 06. 16. | 17,407.13 | +3.94% |
| 2026. 06. 15. | 16,746.66 | +11.73% |
| 2026. 06. 11. | 13,585.23 | -0.18% |
| 2026. 06. 10. | 13,610 | -9.56% |
| 2026. 06. 09. | 15,048.99 | +20.1% |
| 2026. 06. 08. | 12,530.36 | -19.37% |
| 2026. 06. 04. | 17,668.54 | -4.04% |
| 2026. 06. 01. | 18,615.1 | +10.04% |
| 2026. 05. 28. | 15,573.64 | -1.29% |
| 2026. 05. 27. | 15,777.56 | +5.58% |
| 2026. 05. 26. | 14,944.39 | +6.41% |
| 2026. 05. 22. | 14,044.07 | +0.03% |
| 2026. 05. 21. | 14,039.97 | +18.13% |
| 2026. 05. 20. | 11,885 | -1.94% |
| 2026. 05. 19. | 12,119.98 | -5.96% |
| 2026. 05. 18. | 12,888.06 | -0.11% |
| 2026. 05. 15. | 12,902.73 | -11.69% |
| 2026. 05. 14. | 14,609.94 | +3.81% |
| 2026. 05. 13. | 14,073.83 | +6.12% |
| 2026. 05. 12. | 13,262.46 | -4.65% |
| 2026. 05. 11. | 13,908.99 | +10.59% |
| 2026. 05. 08. | 12,576.72 | -0.94% |
| 2026. 05. 07. | 12,695.55 | +4.78% |
| 2026. 05. 06. | 12,116.81 | +15.47% |
| 2026. 05. 04. | 10,493.57 | +10.43% |
| 2026. 04. 30. | 9,502.07 | -1.34% |
| 2026. 04. 29. | 9,630.96 | +0.67% |
| 2026. 04. 28. | 9,566.54 | +1% |
| 2026. 04. 27. | 9,472.01 | +4.74% |
| 2026. 04. 24. | 9,043.54 | -1.22% |
| 2026. 04. 23. | 9,155.18 | +2.55% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.