시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩8,225
기간 수익률
-2,079 (-20.18%)
거래량
0
2026-11-10시 ₩8,243 고 ₩8,349 저 ₩8,072 종 ₩8,225MA5 ₩8,246MA20 ₩9,206MA60 ₩10,516
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. | 8,224.95 | +6.12% |
| 2026. 11. 09. | 7,750.76 | +1.39% |
| 2026. 11. 06. | 7,644.8 | -8.1% |
| 2026. 11. 05. | 8,318.52 | -10.47% |
| 2026. 11. 04. | 9,291.17 | +1.17% |
| 2026. 11. 03. | 9,183.45 | -5.12% |
| 2026. 11. 02. | 9,679.02 | +2.74% |
| 2026. 10. 30. | 9,421.21 | -5.28% |
| 2026. 10. 29. | 9,946.88 | -1.55% |
| 2026. 10. 28. | 10,103.31 | +8.42% |
| 2026. 10. 27. | 9,319.05 | +4.76% |
| 2026. 10. 26. | 8,895.93 | -2.66% |
| 2026. 10. 23. | 9,138.75 | +0.23% |
| 2026. 10. 22. | 9,117.43 | -5.29% |
| 2026. 10. 21. | 9,626.32 | +4.06% |
| 2026. 10. 20. | 9,250.77 | -4.06% |
| 2026. 10. 19. | 9,642.14 | -0.1% |
| 2026. 10. 16. | 9,651.47 | +3.26% |
| 2026. 10. 15. | 9,346.79 | -11.61% |
| 2026. 10. 14. | 10,574.8 | -3.5% |
| 2026. 10. 13. | 10,957.78 | -5.55% |
| 2026. 10. 12. | 11,601.56 | -5.11% |
| 2026. 10. 08. | 12,225.76 | -0.27% |
| 2026. 10. 07. | 12,259.17 | -3.65% |
| 2026. 10. 06. | 12,723.42 | +0.55% |
| 2026. 10. 02. | 12,654.4 | -0.81% |
| 2026. 10. 01. | 12,757.59 | +4.65% |
| 2026. 09. 30. | 12,191.05 | +0.41% |
| 2026. 09. 29. | 12,141.67 | +2.69% |
| 2026. 09. 28. | 11,824.02 | -4.24% |
| 2026. 09. 23. | 12,347.15 | +2.55% |
| 2026. 09. 22. | 12,039.58 | +0.78% |
| 2026. 09. 21. | 11,946.8 | +2.84% |
| 2026. 09. 18. | 11,617.06 | +3.25% |
| 2026. 09. 17. | 11,251.08 | -0.4% |
| 2026. 09. 16. | 11,296.18 | +3.66% |
| 2026. 09. 15. | 10,897.38 | -0.26% |
| 2026. 09. 14. | 10,926.06 | -4.05% |
| 2026. 09. 10. | 11,855.36 | +0.48% |
| 2026. 09. 09. | 11,798.57 | +2.98% |
| 2026. 09. 08. | 11,457.21 | +0.35% |
| 2026. 09. 07. | 11,417.58 | +5.91% |
| 2026. 09. 03. | 10,375.91 | -1.01% |
| 2026. 09. 02. | 10,481.78 | -2.78% |
| 2026. 09. 01. | 10,781.49 | -0.35% |
| 2026. 08. 31. | 10,819.87 | +1.07% |
| 2026. 08. 27. | 11,029.01 | +2.69% |
| 2026. 08. 26. | 10,740.47 | +0.06% |
| 2026. 08. 25. | 10,733.76 | +2.41% |
| 2026. 08. 24. | 10,481.3 | -4.16% |
| 2026. 08. 20. | 10,974.28 | +7.65% |
| 2026. 08. 19. | 10,194.81 | -5.93% |
| 2026. 08. 18. | 10,837.51 | -0.38% |
| 2026. 08. 13. | 10,652.29 | +4.4% |
| 2026. 08. 12. | 10,202.95 | +4.78% |
| 2026. 08. 11. | 9,737.55 | +2.84% |
| 2026. 08. 10. | 9,468.58 | +3.39% |
| 2026. 08. 06. | 9,411.54 | -6.59% |
| 2026. 08. 05. | 10,075.46 | +4.31% |
| 2026. 08. 04. | 9,659.23 | +1.8% |
| 2026. 08. 03. | 9,488.75 | -6% |
| 2026. 07. 30. | 7,954.26 | -4.39% |
| 2026. 07. 29. | 8,319.26 | -7.83% |
| 2026. 07. 28. | 9,026.08 | -13.91% |
| 2026. 07. 27. | 10,484.09 | +2.84% |
| 2026. 07. 23. | 11,178.96 | +3.71% |
| 2026. 07. 22. | 10,778.6 | -0.96% |
| 2026. 07. 21. | 10,883.22 | +3.72% |
| 2026. 07. 20. | 10,493.24 | -5.95% |
| 2026. 07. 15. | 12,354.11 | +8.73% |
| 2026. 07. 14. | 11,362.25 | +2.64% |
| 2026. 07. 13. | 11,069.73 | -10.44% |
| 2026. 07. 09. | 11,942.16 | +4% |
| 2026. 07. 08. | 11,482.52 | -6.08% |
| 2026. 07. 07. | 12,226.13 | -6.1% |
| 2026. 07. 06. | 13,020.29 | -2.39% |
| 2026. 07. 02. | 12,562.88 | -12.23% |
| 2026. 07. 01. | 14,313.06 | -2.6% |
| 2026. 06. 30. | 14,695.59 | +3.07% |
| 2026. 06. 29. | 14,257.85 | -2.22% |
| 2026. 06. 25. | 15,314.26 | +6.33% |
| 2026. 06. 24. | 14,402.93 | +3.14% |
| 2026. 06. 23. | 13,964.42 | -12.15% |
| 2026. 06. 22. | 15,895 | +4.25% |
| 2026. 06. 18. | 15,418.63 | +2.8% |
| 2026. 06. 17. | 14,998.55 | +2.19% |
| 2026. 06. 16. | 14,677.8 | -0.73% |
| 2026. 06. 15. | 14,785.27 | +1.94% |
| 2026. 06. 11. | 13,486.99 | +4.08% |
| 2026. 06. 10. | 12,957.84 | -5.5% |
| 2026. 06. 09. | 13,712.48 | +12.08% |
| 2026. 06. 08. | 12,234.88 | -10% |
| 2026. 06. 04. | 14,662.36 | +1.77% |
| 2026. 06. 01. | 14,349.86 | +3.22% |
| 2026. 05. 28. | 13,718.56 | -1.85% |
| 2026. 05. 27. | 13,976.71 | +2.22% |
| 2026. 05. 26. | 13,673.4 | +4.45% |
| 2026. 05. 22. | 13,090.46 | +0.18% |
| 2026. 05. 21. | 13,066.39 | +10.26% |
| 2026. 05. 20. | 11,850.8 | +0.18% |
| 2026. 05. 19. | 11,829.37 | -4.13% |
| 2026. 05. 18. | 12,338.4 | +2.15% |
| 2026. 05. 15. | 12,078.42 | -8.65% |
| 2026. 05. 14. | 13,221.75 | +1.35% |
| 2026. 05. 13. | 13,046.1 | +5.43% |
| 2026. 05. 12. | 12,374 | -4.12% |
| 2026. 05. 11. | 12,906.04 | +7.62% |
| 2026. 05. 08. | 11,992.18 | +0.77% |
| 2026. 05. 07. | 11,901.02 | +1.47% |
| 2026. 05. 06. | 11,728.71 | +8.4% |
| 2026. 05. 04. | 10,819.8 | +6.38% |
| 2026. 04. 30. | 10,170.94 | -1.18% |
| 2026. 04. 29. | 10,292.7 | +0.06% |
| 2026. 04. 28. | 10,286.36 | -0.17% |
| 2026. 04. 27. | 10,304.29 | +3.87% |
| 2026. 04. 24. | 9,920.42 | +0.84% |
| 2026. 04. 23. | 9,838.18 | +1.11% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.