시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩12,167
기간 수익률
-1,291 (-9.59%)
거래량
0
2026-11-10시 ₩12,199 고 ₩12,368 저 ₩11,944 종 ₩12,167MA5 ₩12,394MA20 ₩13,522MA60 ₩15,633
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. | 12,167.29 | +5.69% |
| 2026. 11. 09. | 11,511.82 | -1.46% |
| 2026. 11. 06. | 11,681.81 | -7.8% |
| 2026. 11. 05. | 12,669.8 | -9.11% |
| 2026. 11. 04. | 13,939.8 | +1.07% |
| 2026. 11. 03. | 13,792.44 | -5.66% |
| 2026. 11. 02. | 14,620.5 | +2.69% |
| 2026. 10. 30. | 14,236.98 | -4.88% |
| 2026. 10. 29. | 14,967.36 | -0.23% |
| 2026. 10. 28. | 15,001.78 | +8.56% |
| 2026. 10. 27. | 13,818.67 | +5.29% |
| 2026. 10. 26. | 13,124.39 | -0.83% |
| 2026. 10. 23. | 13,234.58 | +0.62% |
| 2026. 10. 22. | 13,153.39 | -3.94% |
| 2026. 10. 21. | 13,692.65 | +3.44% |
| 2026. 10. 20. | 13,237.81 | -3.73% |
| 2026. 10. 19. | 13,750.07 | +1.21% |
| 2026. 10. 16. | 13,585.72 | +1.81% |
| 2026. 10. 15. | 13,343.77 | -10.56% |
| 2026. 10. 14. | 14,918.71 | -0.07% |
| 2026. 10. 13. | 14,928.54 | -8.04% |
| 2026. 10. 12. | 16,233.61 | -4.72% |
| 2026. 10. 08. | 17,037.3 | -3.5% |
| 2026. 10. 07. | 17,654.77 | -3.24% |
| 2026. 10. 06. | 18,245.23 | +1.4% |
| 2026. 10. 02. | 17,992.84 | +0.63% |
| 2026. 10. 01. | 17,880.09 | +2.38% |
| 2026. 09. 30. | 17,465.24 | +0.05% |
| 2026. 09. 29. | 17,457.17 | +0.75% |
| 2026. 09. 28. | 17,327.03 | -3.56% |
| 2026. 09. 23. | 17,966.2 | +1.8% |
| 2026. 09. 22. | 17,648.84 | +1.13% |
| 2026. 09. 21. | 17,451.6 | +2.49% |
| 2026. 09. 18. | 17,027.94 | +4.4% |
| 2026. 09. 17. | 16,310.64 | -1.29% |
| 2026. 09. 16. | 16,524.52 | +2.39% |
| 2026. 09. 15. | 16,138.35 | -0.1% |
| 2026. 09. 14. | 16,154.96 | -4.95% |
| 2026. 09. 10. | 17,485.23 | -0.2% |
| 2026. 09. 09. | 17,519.66 | +1.94% |
| 2026. 09. 08. | 17,185.95 | -1.46% |
| 2026. 09. 07. | 17,440.24 | +5.61% |
| 2026. 09. 03. | 15,941.1 | -1.14% |
| 2026. 09. 02. | 16,125.2 | -4.53% |
| 2026. 09. 01. | 16,890.72 | -0.01% |
| 2026. 08. 31. | 16,892.67 | +1.69% |
| 2026. 08. 27. | 16,892.39 | +2.53% |
| 2026. 08. 26. | 16,475.46 | -0.04% |
| 2026. 08. 25. | 16,481.83 | +0.65% |
| 2026. 08. 24. | 16,376.1 | -2.52% |
| 2026. 08. 20. | 16,917.13 | +7.14% |
| 2026. 08. 19. | 15,789.82 | -6.99% |
| 2026. 08. 18. | 16,976.47 | -2.81% |
| 2026. 08. 13. | 16,889.88 | +6.5% |
| 2026. 08. 12. | 15,859.03 | +6.35% |
| 2026. 08. 11. | 14,911.81 | +0.18% |
| 2026. 08. 10. | 14,884.73 | +0.93% |
| 2026. 08. 06. | 14,810 | -8.34% |
| 2026. 08. 05. | 16,156.67 | +6.43% |
| 2026. 08. 04. | 15,180.92 | +2.08% |
| 2026. 08. 03. | 14,871.33 | -3.85% |
| 2026. 07. 30. | 12,355.71 | -5.29% |
| 2026. 07. 29. | 13,045.63 | -7.19% |
| 2026. 07. 28. | 14,055.76 | -13.97% |
| 2026. 07. 27. | 16,337.52 | +0.96% |
| 2026. 07. 23. | 17,640.8 | +3.98% |
| 2026. 07. 22. | 16,965.02 | +0.43% |
| 2026. 07. 21. | 16,892.64 | +4.58% |
| 2026. 07. 20. | 16,152.36 | -3.93% |
| 2026. 07. 15. | 18,626.26 | +10.28% |
| 2026. 07. 14. | 16,889.74 | +1.33% |
| 2026. 07. 13. | 16,667.8 | -13.2% |
| 2026. 07. 09. | 18,525.81 | +1.95% |
| 2026. 07. 08. | 18,171.17 | -6.3% |
| 2026. 07. 07. | 19,393.43 | -6.72% |
| 2026. 07. 06. | 20,790.6 | -3.74% |
| 2026. 07. 02. | 20,525.76 | -11.03% |
| 2026. 07. 01. | 23,070.95 | -0.98% |
| 2026. 06. 30. | 23,299.37 | +2.8% |
| 2026. 06. 29. | 22,665.32 | -1.3% |
| 2026. 06. 25. | 24,426.26 | +5.5% |
| 2026. 06. 24. | 23,153.11 | +1.28% |
| 2026. 06. 23. | 22,860.58 | -10.55% |
| 2026. 06. 22. | 25,555.99 | +3.55% |
| 2026. 06. 18. | 24,343.46 | +4.61% |
| 2026. 06. 17. | 23,269.77 | +2.56% |
| 2026. 06. 16. | 22,689.77 | +2.53% |
| 2026. 06. 15. | 22,130.49 | +6.81% |
| 2026. 06. 11. | 19,896.5 | +1.45% |
| 2026. 06. 10. | 19,611.24 | -6.84% |
| 2026. 06. 09. | 21,051.28 | +11.07% |
| 2026. 06. 08. | 18,953.84 | -8.91% |
| 2026. 06. 04. | 22,157.44 | -3.2% |
| 2026. 06. 01. | 23,253.82 | +3.59% |
| 2026. 05. 28. | 20,936.39 | +1.63% |
| 2026. 05. 27. | 20,600.66 | +4.9% |
| 2026. 05. 26. | 19,637.96 | +4.97% |
| 2026. 05. 22. | 18,708 | +1.47% |
| 2026. 05. 21. | 18,436.1 | +12.39% |
| 2026. 05. 20. | 16,403.99 | +0.39% |
| 2026. 05. 19. | 16,339.46 | -5.07% |
| 2026. 05. 18. | 17,213 | -0.11% |
| 2026. 05. 15. | 17,231.95 | -5.15% |
| 2026. 05. 14. | 18,167.43 | +1.34% |
| 2026. 05. 13. | 17,926.68 | +5.01% |
| 2026. 05. 12. | 17,070.8 | -1.71% |
| 2026. 05. 11. | 17,368.04 | +5.9% |
| 2026. 05. 08. | 16,399.98 | +0.26% |
| 2026. 05. 07. | 16,358.24 | +1.28% |
| 2026. 05. 06. | 16,152.14 | +7.56% |
| 2026. 05. 04. | 15,017.4 | +8.82% |
| 2026. 04. 30. | 13,799.7 | -0.39% |
| 2026. 04. 29. | 13,853.76 | +0.69% |
| 2026. 04. 28. | 13,759.04 | +2.23% |
| 2026. 04. 27. | 13,458.59 | +4.24% |
| 2026. 04. 24. | 12,911.6 | -0.22% |
| 2026. 04. 23. | 12,940.43 | -0.58% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.