시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,673
기간 수익률
-639 (-14.82%)
거래량
0
2026-11-10시 ₩3,497 고 ₩3,736 저 ₩3,497 종 ₩3,673MA5 ₩3,724MA20 ₩3,988MA60 ₩4,320
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. | 3,672.91 | +5.03% |
| 2026. 11. 09. | 3,497.04 | -8.99% |
| 2026. 11. 06. | 3,842.63 | +0.01% |
| 2026. 11. 05. | 3,842.35 | +2.07% |
| 2026. 11. 04. | 3,764.52 | +1.32% |
| 2026. 11. 03. | 3,715.43 | -5.4% |
| 2026. 11. 02. | 3,927.52 | +0.15% |
| 2026. 10. 30. | 3,921.59 | -5.03% |
| 2026. 10. 29. | 4,129.16 | -2.05% |
| 2026. 10. 28. | 4,215.49 | +6.36% |
| 2026. 10. 27. | 3,963.52 | +1.59% |
| 2026. 10. 26. | 3,901.67 | -0.78% |
| 2026. 10. 23. | 3,932.42 | -2.12% |
| 2026. 10. 22. | 4,017.46 | -2.12% |
| 2026. 10. 21. | 4,104.33 | +1.06% |
| 2026. 10. 20. | 4,061.4 | -1.77% |
| 2026. 10. 19. | 4,134.63 | -4.92% |
| 2026. 10. 16. | 4,348.38 | +1.75% |
| 2026. 10. 15. | 4,273.78 | -4.75% |
| 2026. 10. 14. | 4,486.88 | +0.6% |
| 2026. 10. 13. | 4,460.05 | -2.65% |
| 2026. 10. 12. | 4,581.26 | -1.45% |
| 2026. 10. 08. | 4,648.71 | -0.83% |
| 2026. 10. 07. | 4,687.68 | +0.11% |
| 2026. 10. 06. | 4,682.3 | +1.71% |
| 2026. 10. 02. | 4,603.67 | -2.55% |
| 2026. 10. 01. | 4,724.22 | +4.08% |
| 2026. 09. 30. | 4,539.02 | +0.5% |
| 2026. 09. 29. | 4,516.22 | -1.91% |
| 2026. 09. 28. | 4,604.03 | -1.9% |
| 2026. 09. 23. | 4,693.43 | +1.48% |
| 2026. 09. 22. | 4,625.08 | +1% |
| 2026. 09. 21. | 4,579.24 | +10.26% |
| 2026. 09. 18. | 4,153.12 | -4.29% |
| 2026. 09. 17. | 4,339.4 | +1.9% |
| 2026. 09. 16. | 4,258.35 | +0.95% |
| 2026. 09. 15. | 4,218.37 | +2.56% |
| 2026. 09. 14. | 4,112.99 | -1.63% |
| 2026. 09. 10. | 4,173.61 | -0.77% |
| 2026. 09. 09. | 4,206.05 | +0.01% |
| 2026. 09. 08. | 4,205.78 | -1.71% |
| 2026. 09. 07. | 4,279.07 | +0.02% |
| 2026. 09. 03. | 4,185.59 | +0.44% |
| 2026. 09. 02. | 4,167.18 | -4.64% |
| 2026. 09. 01. | 4,370.17 | +0.26% |
| 2026. 08. 31. | 4,358.66 | -1.01% |
| 2026. 08. 27. | 4,388.49 | +1.59% |
| 2026. 08. 26. | 4,319.63 | -0.38% |
| 2026. 08. 25. | 4,336.17 | +0.75% |
| 2026. 08. 24. | 4,303.88 | -5.12% |
| 2026. 08. 20. | 4,536.04 | -3.81% |
| 2026. 08. 19. | 4,715.72 | +0.01% |
| 2026. 08. 18. | 4,715.43 | -2.72% |
| 2026. 08. 13. | 4,790.83 | +1.63% |
| 2026. 08. 12. | 4,713.8 | -0.79% |
| 2026. 08. 11. | 4,751.51 | -0.69% |
| 2026. 08. 10. | 4,784.49 | +2.12% |
| 2026. 08. 06. | 4,666.59 | -3.92% |
| 2026. 08. 05. | 4,857.18 | +5.79% |
| 2026. 08. 04. | 4,591.47 | +2.45% |
| 2026. 08. 03. | 4,481.61 | +2.01% |
| 2026. 07. 30. | 4,162.77 | -3.46% |
| 2026. 07. 29. | 4,311.82 | -9.57% |
| 2026. 07. 28. | 4,768.15 | +0.01% |
| 2026. 07. 27. | 4,767.84 | +1.85% |
| 2026. 07. 23. | 4,877.16 | -2.01% |
| 2026. 07. 22. | 4,977.06 | +1.38% |
| 2026. 07. 21. | 4,909.18 | +0.1% |
| 2026. 07. 20. | 4,904.44 | -6.49% |
| 2026. 07. 15. | 5,342.47 | +3.05% |
| 2026. 07. 14. | 5,184.21 | -4.08% |
| 2026. 07. 13. | 5,404.62 | -0.06% |
| 2026. 07. 09. | 5,333.63 | +0.39% |
| 2026. 07. 08. | 5,313.01 | -5.05% |
| 2026. 07. 07. | 5,595.34 | -0.01% |
| 2026. 07. 06. | 5,596.1 | -0.48% |
| 2026. 07. 02. | 5,877.48 | -1.91% |
| 2026. 07. 01. | 5,992.06 | +2.43% |
| 2026. 06. 30. | 5,849.97 | +4.66% |
| 2026. 06. 29. | 5,589.44 | +1.61% |
| 2026. 06. 25. | 5,778.54 | +2.89% |
| 2026. 06. 24. | 5,616.17 | -4.45% |
| 2026. 06. 23. | 5,877.86 | -1.22% |
| 2026. 06. 22. | 5,950.27 | +1.51% |
| 2026. 06. 18. | 5,694.88 | +0.16% |
| 2026. 06. 17. | 5,685.55 | -2.79% |
| 2026. 06. 16. | 5,848.84 | +2.74% |
| 2026. 06. 15. | 5,692.59 | +4.09% |
| 2026. 06. 11. | 5,273.19 | -0.81% |
| 2026. 06. 10. | 5,316.21 | +0.5% |
| 2026. 06. 09. | 5,289.94 | -6.26% |
| 2026. 06. 08. | 5,643.16 | +0.02% |
| 2026. 06. 04. | 5,721.27 | +2.54% |
| 2026. 06. 01. | 5,559.57 | +1.49% |
| 2026. 05. 28. | 5,301.2 | -0.94% |
| 2026. 05. 27. | 5,351.71 | +0.66% |
| 2026. 05. 26. | 5,316.53 | +1.77% |
| 2026. 05. 22. | 5,224.09 | +1.93% |
| 2026. 05. 21. | 5,125.08 | +2.09% |
| 2026. 05. 20. | 5,020.03 | +1.03% |
| 2026. 05. 19. | 4,968.65 | -0.57% |
| 2026. 05. 18. | 4,997.17 | -2.01% |
| 2026. 05. 15. | 5,099.92 | -0.63% |
| 2026. 05. 14. | 5,132.01 | +2.36% |
| 2026. 05. 13. | 5,013.5 | +1.1% |
| 2026. 05. 12. | 4,958.81 | +0.84% |
| 2026. 05. 11. | 4,917.26 | +4.87% |
| 2026. 05. 08. | 4,689.01 | +3.14% |
| 2026. 05. 07. | 4,546.16 | +0.93% |
| 2026. 05. 06. | 4,504.17 | +1.39% |
| 2026. 05. 04. | 4,442.61 | +3.68% |
| 2026. 04. 30. | 4,284.85 | +0.11% |
| 2026. 04. 29. | 4,280.24 | -0.13% |
| 2026. 04. 28. | 4,285.74 | -0.6% |
| 2026. 04. 27. | 4,311.78 | +1.22% |
| 2026. 04. 24. | 4,259.63 | +1.59% |
| 2026. 04. 23. | 4,192.95 | +1.8% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.