시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩5,348
기간 수익률
-4,413 (-45.21%)
거래량
0
2026-11-10시 ₩5,510 고 ₩5,583 저 ₩5,179 종 ₩5,348MA5 ₩5,485MA20 ₩6,476MA60 ₩8,830
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. | 5,347.7 | +14.36% |
| 2026. 11. 09. | 4,676.1 | -2.7% |
| 2026. 11. 06. | 4,806.01 | -17.29% |
| 2026. 11. 05. | 5,810.78 | -14.35% |
| 2026. 11. 04. | 6,784.06 | +1.31% |
| 2026. 11. 03. | 6,696.52 | -8.47% |
| 2026. 11. 02. | 7,316.2 | +5.13% |
| 2026. 10. 30. | 6,959.21 | -8.63% |
| 2026. 10. 29. | 7,616.87 | -2.55% |
| 2026. 10. 28. | 7,816.3 | +17.66% |
| 2026. 10. 27. | 6,643.01 | +9.95% |
| 2026. 10. 26. | 6,041.75 | -3.89% |
| 2026. 10. 23. | 6,286.51 | +1.9% |
| 2026. 10. 22. | 6,169.4 | -9.76% |
| 2026. 10. 21. | 6,836.32 | +9.5% |
| 2026. 10. 20. | 6,243.41 | -8.71% |
| 2026. 10. 19. | 6,839.06 | +3.44% |
| 2026. 10. 16. | 6,611.75 | +5.86% |
| 2026. 10. 15. | 6,245.64 | -19.72% |
| 2026. 10. 14. | 7,779.89 | -0.14% |
| 2026. 10. 13. | 7,790.52 | -13.1% |
| 2026. 10. 12. | 8,964.7 | -7.61% |
| 2026. 10. 08. | 9,703.29 | -5.82% |
| 2026. 10. 07. | 10,303.05 | -4.42% |
| 2026. 10. 06. | 10,779.78 | -1.81% |
| 2026. 10. 02. | 10,978.37 | +0.99% |
| 2026. 10. 01. | 10,870.54 | +3.04% |
| 2026. 09. 30. | 10,550.18 | -0.85% |
| 2026. 09. 29. | 10,640.17 | +1.35% |
| 2026. 09. 28. | 10,497.93 | -6.77% |
| 2026. 09. 23. | 11,259.84 | +2.84% |
| 2026. 09. 22. | 10,949.32 | -0.55% |
| 2026. 09. 21. | 11,009.78 | +4.24% |
| 2026. 09. 18. | 10,562.38 | +5.86% |
| 2026. 09. 17. | 9,977.31 | +0.32% |
| 2026. 09. 16. | 9,945.26 | +4.42% |
| 2026. 09. 15. | 9,524.53 | -1.74% |
| 2026. 09. 14. | 9,693.24 | -7.48% |
| 2026. 09. 10. | 10,942.83 | -1.21% |
| 2026. 09. 09. | 11,077.2 | +3.35% |
| 2026. 09. 08. | 10,717.8 | -1.95% |
| 2026. 09. 07. | 10,931.05 | +11.1% |
| 2026. 09. 03. | 9,409.68 | +0.18% |
| 2026. 09. 02. | 9,392.98 | -9.04% |
| 2026. 09. 01. | 10,326.43 | +1.94% |
| 2026. 08. 31. | 10,129.62 | -0.01% |
| 2026. 08. 27. | 10,546.91 | +3.05% |
| 2026. 08. 26. | 10,234.81 | +1.88% |
| 2026. 08. 25. | 10,045.63 | +2.33% |
| 2026. 08. 24. | 9,817.37 | -8.52% |
| 2026. 08. 20. | 10,398.7 | +13.77% |
| 2026. 08. 19. | 9,140.25 | -11.44% |
| 2026. 08. 18. | 10,321.52 | -3.66% |
| 2026. 08. 13. | 10,232.41 | +8.61% |
| 2026. 08. 12. | 9,421.51 | +11.35% |
| 2026. 08. 11. | 8,460.79 | +2.78% |
| 2026. 08. 10. | 8,232.3 | +0.09% |
| 2026. 08. 06. | 8,275.37 | -13.44% |
| 2026. 08. 05. | 9,559.89 | +10.24% |
| 2026. 08. 04. | 8,671.99 | +1.9% |
| 2026. 08. 03. | 8,509.96 | -8.66% |
| 2026. 07. 30. | 5,875.18 | -10.03% |
| 2026. 07. 29. | 6,529.8 | -15.8% |
| 2026. 07. 28. | 7,755.22 | -24.26% |
| 2026. 07. 27. | 10,239.34 | +2.34% |
| 2026. 07. 23. | 11,460.88 | +9.47% |
| 2026. 07. 22. | 10,469.56 | -0.12% |
| 2026. 07. 21. | 10,481.62 | +10.58% |
| 2026. 07. 20. | 9,478.68 | -11.36% |
| 2026. 07. 15. | 12,268.52 | +12.81% |
| 2026. 07. 14. | 10,875.2 | +3% |
| 2026. 07. 13. | 10,558.07 | -19.4% |
| 2026. 07. 09. | 12,445.34 | +1.82% |
| 2026. 07. 08. | 12,223.38 | -12.36% |
| 2026. 07. 07. | 13,947.79 | -8.22% |
| 2026. 07. 06. | 15,196.39 | -1.2% |
| 2026. 07. 02. | 13,798.41 | -14.1% |
| 2026. 07. 01. | 16,062.77 | -5.44% |
| 2026. 06. 30. | 16,986.06 | +2.47% |
| 2026. 06. 29. | 16,575.97 | -2.51% |
| 2026. 06. 25. | 18,677.9 | +10.44% |
| 2026. 06. 24. | 16,912.34 | +5.74% |
| 2026. 06. 23. | 15,994.38 | -17.19% |
| 2026. 06. 22. | 19,315.45 | +1.76% |
| 2026. 06. 18. | 18,861.33 | +5.09% |
| 2026. 06. 17. | 17,947.8 | +3.28% |
| 2026. 06. 16. | 17,377.29 | +3.58% |
| 2026. 06. 15. | 16,776.88 | +11.18% |
| 2026. 06. 11. | 13,677.08 | -0.18% |
| 2026. 06. 10. | 13,702.33 | -9.23% |
| 2026. 06. 09. | 15,095.93 | +21.41% |
| 2026. 06. 08. | 12,433.94 | -18.59% |
| 2026. 06. 04. | 17,154.13 | -3.62% |
| 2026. 06. 01. | 17,972.25 | +9.32% |
| 2026. 05. 28. | 15,180.47 | -1.24% |
| 2026. 05. 27. | 15,370.7 | +5.48% |
| 2026. 05. 26. | 14,572.52 | +6.5% |
| 2026. 05. 22. | 13,683.09 | +0.03% |
| 2026. 05. 21. | 13,679.02 | +20.28% |
| 2026. 05. 20. | 11,372.74 | -2.14% |
| 2026. 05. 19. | 11,621.7 | -6.36% |
| 2026. 05. 18. | 12,410.64 | -0.12% |
| 2026. 05. 15. | 12,425.58 | -11.69% |
| 2026. 05. 14. | 14,069.66 | +2.95% |
| 2026. 05. 13. | 13,666.8 | +4.82% |
| 2026. 05. 12. | 13,038.87 | -3.61% |
| 2026. 05. 11. | 13,527.58 | +8.48% |
| 2026. 05. 08. | 12,470.47 | -0.75% |
| 2026. 05. 07. | 12,564.46 | +3.87% |
| 2026. 05. 06. | 12,096.69 | +13.16% |
| 2026. 05. 04. | 10,690.23 | +9.21% |
| 2026. 04. 30. | 9,788.58 | -1.18% |
| 2026. 04. 29. | 9,905.09 | +0.59% |
| 2026. 04. 28. | 9,846.74 | +0.88% |
| 2026. 04. 27. | 9,760.67 | +4.27% |
| 2026. 04. 24. | 9,361.38 | -1.09% |
| 2026. 04. 23. | 9,464.87 | +2.31% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.