시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,236
기간 수익률
-3,114 (-27.44%)
거래량
0
2026-11-10시 ₩8,259 고 ₩8,388 저 ₩8,175 종 ₩8,236MA5 ₩8,339MA20 ₩8,762MA60 ₩10,125
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. | 8,236.21 | +3.67% |
| 2026. 11. 09. | 7,944.66 | -1.56% |
| 2026. 11. 06. | 8,070.92 | -4.93% |
| 2026. 11. 05. | 8,489.01 | -5.22% |
| 2026. 11. 04. | 8,956.6 | +0.67% |
| 2026. 11. 03. | 8,896.91 | -3.83% |
| 2026. 11. 02. | 9,251.67 | +3% |
| 2026. 10. 30. | 8,982.35 | -3.13% |
| 2026. 10. 29. | 9,272.82 | -1.37% |
| 2026. 10. 28. | 9,402.09 | +7.82% |
| 2026. 10. 27. | 8,720.55 | +3.12% |
| 2026. 10. 26. | 8,456.4 | -1.56% |
| 2026. 10. 23. | 8,590.38 | +0.4% |
| 2026. 10. 22. | 8,556.38 | -3.66% |
| 2026. 10. 21. | 8,881.69 | +3.06% |
| 2026. 10. 20. | 8,617.58 | -3.91% |
| 2026. 10. 19. | 8,968.51 | +1.62% |
| 2026. 10. 16. | 8,825.33 | +1.09% |
| 2026. 10. 15. | 8,730.12 | -7.11% |
| 2026. 10. 14. | 9,398.55 | -0.87% |
| 2026. 10. 13. | 9,481.32 | -4.76% |
| 2026. 10. 12. | 9,955.56 | -3.89% |
| 2026. 10. 08. | 10,359 | -2.76% |
| 2026. 10. 07. | 10,653.3 | -2.25% |
| 2026. 10. 06. | 10,898.91 | -1.41% |
| 2026. 10. 02. | 11,054.59 | -0.13% |
| 2026. 10. 01. | 11,069.08 | +2.34% |
| 2026. 09. 30. | 10,815.78 | -0.74% |
| 2026. 09. 29. | 10,896.52 | -0.79% |
| 2026. 09. 28. | 10,983.13 | -2.16% |
| 2026. 09. 23. | 11,225.54 | +0.81% |
| 2026. 09. 22. | 11,135.81 | -1.52% |
| 2026. 09. 21. | 11,307.5 | +1.58% |
| 2026. 09. 18. | 11,131.63 | +2.7% |
| 2026. 09. 17. | 10,838.97 | +0.91% |
| 2026. 09. 16. | 10,740.7 | +2.06% |
| 2026. 09. 15. | 10,523.68 | +0.05% |
| 2026. 09. 14. | 10,517.94 | -3.13% |
| 2026. 09. 10. | 10,998.5 | -0.07% |
| 2026. 09. 09. | 11,006.47 | +0.74% |
| 2026. 09. 08. | 10,926.04 | -0.27% |
| 2026. 09. 07. | 10,955.52 | +3.81% |
| 2026. 09. 03. | 10,444.03 | -0.39% |
| 2026. 09. 02. | 10,484.49 | -4.18% |
| 2026. 09. 01. | 10,941.87 | +0.26% |
| 2026. 08. 31. | 10,913.02 | +0.28% |
| 2026. 08. 27. | 11,141.56 | +1.19% |
| 2026. 08. 26. | 11,010.14 | +0.91% |
| 2026. 08. 25. | 10,910.47 | +1% |
| 2026. 08. 24. | 10,801.93 | -3.48% |
| 2026. 08. 20. | 11,138.6 | +5.48% |
| 2026. 08. 19. | 10,559.53 | -6.71% |
| 2026. 08. 18. | 11,318.91 | -1.99% |
| 2026. 08. 13. | 11,296.63 | +3.87% |
| 2026. 08. 12. | 10,875.85 | +3.72% |
| 2026. 08. 11. | 10,485.86 | +0.59% |
| 2026. 08. 10. | 10,424.65 | +0.69% |
| 2026. 08. 06. | 10,460.09 | -4.59% |
| 2026. 08. 05. | 10,963.52 | +3.18% |
| 2026. 08. 04. | 10,625.25 | +1.78% |
| 2026. 08. 03. | 10,439.19 | -4.89% |
| 2026. 07. 30. | 9,380.67 | -1.88% |
| 2026. 07. 29. | 9,560.75 | -6.95% |
| 2026. 07. 28. | 10,274.89 | -11.22% |
| 2026. 07. 27. | 11,573.33 | +1.1% |
| 2026. 07. 23. | 12,149.91 | +3.55% |
| 2026. 07. 22. | 11,733.55 | +1.16% |
| 2026. 07. 21. | 11,598.48 | +3.22% |
| 2026. 07. 20. | 11,237.11 | -4.67% |
| 2026. 07. 15. | 12,646.42 | +5.87% |
| 2026. 07. 14. | 11,945.3 | +0.1% |
| 2026. 07. 13. | 11,933.77 | -8.97% |
| 2026. 07. 09. | 12,815.93 | +1.01% |
| 2026. 07. 08. | 12,687.76 | -7.03% |
| 2026. 07. 07. | 13,647.07 | -5.17% |
| 2026. 07. 06. | 14,390.62 | -0.27% |
| 2026. 07. 02. | 13,880.88 | -7.89% |
| 2026. 07. 01. | 15,070.65 | -1.66% |
| 2026. 06. 30. | 15,325.05 | +1.28% |
| 2026. 06. 29. | 15,130.98 | +0.54% |
| 2026. 06. 25. | 16,071.54 | +5.47% |
| 2026. 06. 24. | 15,237.59 | +3.46% |
| 2026. 06. 23. | 14,728.2 | -9.9% |
| 2026. 06. 22. | 16,346.28 | +1.32% |
| 2026. 06. 18. | 16,132.11 | +3.15% |
| 2026. 06. 17. | 15,639.8 | +1.65% |
| 2026. 06. 16. | 15,385.36 | +2.02% |
| 2026. 06. 15. | 15,080.88 | +4.64% |
| 2026. 06. 11. | 13,851.13 | +0.77% |
| 2026. 06. 10. | 13,744.65 | -3.77% |
| 2026. 06. 09. | 14,283.68 | +6.53% |
| 2026. 06. 08. | 13,408.32 | -8.52% |
| 2026. 06. 04. | 15,417.46 | -0.87% |
| 2026. 06. 01. | 15,416.82 | +3.53% |
| 2026. 05. 28. | 14,333.67 | -0.47% |
| 2026. 05. 27. | 14,401.29 | +2.04% |
| 2026. 05. 26. | 14,113.9 | +1.67% |
| 2026. 05. 22. | 13,881.85 | +1.21% |
| 2026. 05. 21. | 13,715.7 | +8.32% |
| 2026. 05. 20. | 12,662.28 | -0.9% |
| 2026. 05. 19. | 12,777.53 | -2.72% |
| 2026. 05. 18. | 13,134.14 | +0.14% |
| 2026. 05. 15. | 13,115.59 | -5.45% |
| 2026. 05. 14. | 13,871.16 | +1.76% |
| 2026. 05. 13. | 13,631.28 | +2.81% |
| 2026. 05. 12. | 13,258.15 | -1.25% |
| 2026. 05. 11. | 13,425.88 | +4.44% |
| 2026. 05. 08. | 12,854.51 | +1.38% |
| 2026. 05. 07. | 12,680 | +1.32% |
| 2026. 05. 06. | 12,514.99 | +5.75% |
| 2026. 05. 04. | 11,834.49 | +3.73% |
| 2026. 04. 30. | 11,408.69 | -1.07% |
| 2026. 04. 29. | 11,531.54 | +1.14% |
| 2026. 04. 28. | 11,401.85 | +0.45% |
| 2026. 04. 27. | 11,350.67 | +1.32% |
| 2026. 04. 24. | 11,202.41 | +0.27% |
| 2026. 04. 23. | 11,171.78 | +1.18% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.