시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,962
기간 수익률
-944 (-19.25%)
거래량
0
2026-11-10시 ₩4,004 고 ₩4,024 저 ₩3,917 종 ₩3,962MA5 ₩3,998MA20 ₩4,261MA60 ₩4,882
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. | 3,961.57 | +4.67% |
| 2026. 11. 09. | 3,784.74 | -0.91% |
| 2026. 11. 06. | 3,819.38 | -6.49% |
| 2026. 11. 05. | 4,084.27 | -5.91% |
| 2026. 11. 04. | 4,340.86 | +0.53% |
| 2026. 11. 03. | 4,317.93 | -3.65% |
| 2026. 11. 02. | 4,481.35 | +2.13% |
| 2026. 10. 30. | 4,387.69 | -3.8% |
| 2026. 10. 29. | 4,561.11 | -1.14% |
| 2026. 10. 28. | 4,613.79 | +7.18% |
| 2026. 10. 27. | 4,304.76 | +3.82% |
| 2026. 10. 26. | 4,146.46 | -1.54% |
| 2026. 10. 23. | 4,211.34 | +0.74% |
| 2026. 10. 22. | 4,180.61 | -4.04% |
| 2026. 10. 21. | 4,356.47 | +3.72% |
| 2026. 10. 20. | 4,200.37 | -3.6% |
| 2026. 10. 19. | 4,357.45 | +1.38% |
| 2026. 10. 16. | 4,297.94 | +2.29% |
| 2026. 10. 15. | 4,201.6 | -8.78% |
| 2026. 10. 14. | 4,606 | -0.06% |
| 2026. 10. 13. | 4,608.93 | -6.29% |
| 2026. 10. 12. | 4,918.45 | -3.82% |
| 2026. 10. 08. | 5,113.58 | -2.83% |
| 2026. 10. 07. | 5,262.37 | -2.2% |
| 2026. 10. 06. | 5,380.67 | -0.92% |
| 2026. 10. 02. | 5,430.43 | +0.49% |
| 2026. 10. 01. | 5,403.84 | +1.49% |
| 2026. 09. 30. | 5,324.57 | -0.42% |
| 2026. 09. 29. | 5,347.01 | +0.66% |
| 2026. 09. 28. | 5,311.89 | -3.44% |
| 2026. 09. 23. | 5,501.41 | +1.42% |
| 2026. 09. 22. | 5,424.58 | -0.28% |
| 2026. 09. 21. | 5,439.7 | +2.07% |
| 2026. 09. 18. | 5,329.21 | +2.79% |
| 2026. 09. 17. | 5,184.33 | +0.15% |
| 2026. 09. 16. | 5,176.52 | +2.05% |
| 2026. 09. 15. | 5,072.37 | -0.82% |
| 2026. 09. 14. | 5,114.32 | -3.67% |
| 2026. 09. 10. | 5,424.57 | -0.63% |
| 2026. 09. 09. | 5,459.14 | +1.71% |
| 2026. 09. 08. | 5,367.14 | -1.01% |
| 2026. 09. 07. | 5,421.93 | +5.44% |
| 2026. 09. 03. | 5,032.45 | +0.08% |
| 2026. 09. 02. | 5,028.3 | -4.54% |
| 2026. 09. 01. | 5,267.71 | +0.96% |
| 2026. 08. 31. | 5,217.39 | -0.01% |
| 2026. 08. 27. | 5,324.88 | +1.52% |
| 2026. 08. 26. | 5,245 | +0.93% |
| 2026. 08. 25. | 5,196.63 | +1.14% |
| 2026. 08. 24. | 5,138.24 | -4.37% |
| 2026. 08. 20. | 5,287.75 | +6.49% |
| 2026. 08. 19. | 4,965.28 | -5.75% |
| 2026. 08. 18. | 5,268.21 | -1.88% |
| 2026. 08. 13. | 5,245.98 | +3.71% |
| 2026. 08. 12. | 5,058.36 | +4.6% |
| 2026. 08. 11. | 4,836.05 | +1.1% |
| 2026. 08. 10. | 4,783.28 | +0.03% |
| 2026. 08. 06. | 4,793.79 | -5.84% |
| 2026. 08. 05. | 5,091.34 | +4.2% |
| 2026. 08. 04. | 4,885.89 | +0.77% |
| 2026. 08. 03. | 4,848.51 | -3.72% |
| 2026. 07. 30. | 4,239 | -3.46% |
| 2026. 07. 29. | 4,390.71 | -6.07% |
| 2026. 07. 28. | 4,674.58 | -10.96% |
| 2026. 07. 27. | 5,249.89 | +1.03% |
| 2026. 07. 23. | 5,533.28 | +4.32% |
| 2026. 07. 22. | 5,303.89 | -0.06% |
| 2026. 07. 21. | 5,306.82 | +4.57% |
| 2026. 07. 20. | 5,074.74 | -5.26% |
| 2026. 07. 15. | 5,721.39 | +5.97% |
| 2026. 07. 14. | 5,398.92 | +1.38% |
| 2026. 07. 13. | 5,325.63 | -9.95% |
| 2026. 07. 09. | 5,763.16 | +0.86% |
| 2026. 07. 08. | 5,714.3 | -6.25% |
| 2026. 07. 07. | 6,095.16 | -4.33% |
| 2026. 07. 06. | 6,370.97 | -0.64% |
| 2026. 07. 02. | 6,062.91 | -7.62% |
| 2026. 07. 01. | 6,562.98 | -3.01% |
| 2026. 06. 30. | 6,766.97 | +1.35% |
| 2026. 06. 29. | 6,676.58 | -1.4% |
| 2026. 06. 25. | 7,141.23 | +5.77% |
| 2026. 06. 24. | 6,751.58 | +3.09% |
| 2026. 06. 23. | 6,549.06 | -10.07% |
| 2026. 06. 22. | 7,282.43 | +1.02% |
| 2026. 06. 18. | 7,182.76 | +2.89% |
| 2026. 06. 17. | 6,981.22 | +1.84% |
| 2026. 06. 16. | 6,855.41 | +1.97% |
| 2026. 06. 15. | 6,723 | +5.86% |
| 2026. 06. 11. | 6,039.22 | -0.09% |
| 2026. 06. 10. | 6,044.87 | -4.78% |
| 2026. 06. 09. | 6,348.55 | +10.05% |
| 2026. 06. 08. | 5,768.91 | -9.69% |
| 2026. 06. 04. | 6,797.57 | -2.02% |
| 2026. 06. 01. | 6,976.2 | +5.01% |
| 2026. 05. 28. | 6,368.73 | -0.65% |
| 2026. 05. 27. | 6,410.31 | +2.79% |
| 2026. 05. 26. | 6,236.61 | +3.2% |
| 2026. 05. 22. | 6,043.47 | +0.01% |
| 2026. 05. 21. | 6,042.73 | +9.06% |
| 2026. 05. 20. | 5,540.56 | -0.97% |
| 2026. 05. 19. | 5,594.93 | -2.98% |
| 2026. 05. 18. | 5,766.91 | -0.06% |
| 2026. 05. 15. | 5,770.6 | -5.84% |
| 2026. 05. 14. | 6,128.83 | +1.9% |
| 2026. 05. 13. | 6,014.42 | +3.06% |
| 2026. 05. 12. | 5,836.04 | -2.33% |
| 2026. 05. 11. | 5,975.05 | +5.29% |
| 2026. 05. 08. | 5,674.88 | -0.47% |
| 2026. 05. 07. | 5,701.7 | +2.39% |
| 2026. 05. 06. | 5,568.84 | +7.73% |
| 2026. 05. 04. | 5,169.27 | +5.21% |
| 2026. 04. 30. | 4,913.39 | -0.67% |
| 2026. 04. 29. | 4,946.61 | +0.33% |
| 2026. 04. 28. | 4,930.13 | +0.5% |
| 2026. 04. 27. | 4,905.77 | +2.36% |
| 2026. 04. 24. | 4,792.59 | -0.61% |
| 2026. 04. 23. | 4,822.11 | +1.27% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.