시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩6,725
기간 수익률
-11,512 (-63.12%)
거래량
0
2026-11-10시 ₩6,757 고 ₩6,861 저 ₩6,563 종 ₩6,725MA5 ₩6,816MA20 ₩8,145MA60 ₩10,988
6개월 · 103개 봉KRX · KRW2026-05-15 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.
일자별 시세
종가·등락률·거래대금
| 기준일 | 종가 | 등락률 |
|---|---|---|
| 2026. 11. 10. | 6,725.11 | +9.47% |
| 2026. 11. 09. | 6,143.36 | +1.24% |
| 2026. 11. 06. | 6,067.86 | -12.71% |
| 2026. 11. 05. | 6,951.69 | -15.15% |
| 2026. 11. 04. | 8,192.61 | -1.38% |
| 2026. 11. 03. | 8,306.91 | -8.31% |
| 2026. 11. 02. | 9,059.38 | +3.53% |
| 2026. 10. 30. | 8,750.62 | -6.04% |
| 2026. 10. 29. | 9,313.5 | -8.27% |
| 2026. 10. 28. | 10,153.57 | +18.01% |
| 2026. 10. 27. | 8,604.03 | +8.44% |
| 2026. 10. 26. | 7,934.24 | -2.35% |
| 2026. 10. 23. | 8,124.95 | +0.92% |
| 2026. 10. 22. | 8,050.59 | -8.06% |
| 2026. 10. 21. | 8,756.61 | +11.34% |
| 2026. 10. 20. | 7,864.84 | -5.97% |
| 2026. 10. 19. | 8,364.41 | +2.29% |
| 2026. 10. 16. | 8,176.86 | +5.23% |
| 2026. 10. 15. | 7,770.51 | -18.97% |
| 2026. 10. 14. | 9,590.22 | -0.01% |
| 2026. 10. 13. | 9,591.07 | -14.78% |
| 2026. 10. 12. | 11,254.39 | -8.81% |
| 2026. 10. 08. | 12,342.28 | -4.85% |
| 2026. 10. 07. | 12,971.46 | -2.58% |
| 2026. 10. 06. | 13,315.3 | -2.93% |
| 2026. 10. 02. | 13,717.76 | -0.01% |
| 2026. 10. 01. | 13,718.97 | +5.58% |
| 2026. 09. 30. | 12,994.18 | -2.94% |
| 2026. 09. 29. | 13,388.43 | +1.84% |
| 2026. 09. 28. | 13,146.12 | -10.9% |
| 2026. 09. 23. | 14,754.68 | +6.5% |
| 2026. 09. 22. | 13,854.01 | +1.82% |
| 2026. 09. 21. | 13,606.94 | +9.94% |
| 2026. 09. 18. | 12,377.2 | +6.72% |
| 2026. 09. 17. | 11,597.38 | -0.8% |
| 2026. 09. 16. | 11,690.66 | +4.02% |
| 2026. 09. 15. | 11,239.36 | -0.41% |
| 2026. 09. 14. | 11,285.64 | -8.12% |
| 2026. 09. 10. | 13,217.5 | -0.38% |
| 2026. 09. 09. | 13,267.9 | -0.01% |
| 2026. 09. 08. | 13,269.03 | -0.38% |
| 2026. 09. 07. | 13,319.48 | +11.32% |
| 2026. 09. 03. | 11,461.24 | -0.41% |
| 2026. 09. 02. | 11,508.15 | -8.05% |
| 2026. 09. 01. | 12,516.28 | +0.76% |
| 2026. 08. 31. | 12,421.77 | +2.31% |
| 2026. 08. 27. | 13,023.86 | +3.43% |
| 2026. 08. 26. | 12,591.52 | +3.49% |
| 2026. 08. 25. | 12,166.44 | -0.01% |
| 2026. 08. 24. | 12,167.43 | -17.43% |
| 2026. 08. 20. | 13,677.36 | +18.98% |
| 2026. 08. 19. | 11,495.31 | -15.65% |
| 2026. 08. 18. | 13,628.2 | -4.4% |
| 2026. 08. 13. | 13,597.54 | +9.78% |
| 2026. 08. 12. | 12,386.51 | +13.35% |
| 2026. 08. 11. | 10,927.39 | +8.25% |
| 2026. 08. 10. | 10,094.33 | -0.89% |
| 2026. 08. 06. | 10,141.76 | -12.61% |
| 2026. 08. 05. | 11,605.11 | +4.99% |
| 2026. 08. 04. | 11,053.33 | +0.41% |
| 2026. 08. 03. | 11,008.27 | -17.55% |
| 2026. 07. 30. | 8,691.26 | -1.45% |
| 2026. 07. 29. | 8,818.86 | -10.46% |
| 2026. 07. 28. | 9,849.37 | -26.78% |
| 2026. 07. 27. | 13,451.66 | +3.58% |
| 2026. 07. 23. | 15,312.86 | +7.29% |
| 2026. 07. 22. | 14,272.99 | +1.15% |
| 2026. 07. 21. | 14,110.67 | +12.29% |
| 2026. 07. 20. | 12,566.59 | -8.66% |
| 2026. 07. 15. | 16,684.2 | +12.54% |
| 2026. 07. 14. | 14,825.18 | +6.67% |
| 2026. 07. 13. | 13,897.97 | -21.43% |
| 2026. 07. 09. | 16,841.24 | +0.35% |
| 2026. 07. 08. | 16,782.12 | -12.51% |
| 2026. 07. 07. | 19,181.3 | -13.84% |
| 2026. 07. 06. | 22,263.62 | +5.47% |
| 2026. 07. 02. | 18,131.09 | -18.13% |
| 2026. 07. 01. | 22,146.67 | -11.68% |
| 2026. 06. 30. | 25,076.82 | +6.8% |
| 2026. 06. 29. | 23,479.5 | -9.74% |
| 2026. 06. 25. | 29,101.35 | +10.56% |
| 2026. 06. 24. | 26,320.64 | +19.67% |
| 2026. 06. 23. | 21,994.46 | -24.62% |
| 2026. 06. 22. | 29,177.78 | -0.31% |
| 2026. 06. 18. | 30,710.14 | +9.23% |
| 2026. 06. 17. | 28,115.8 | +2.03% |
| 2026. 06. 16. | 27,555.67 | +3.55% |
| 2026. 06. 15. | 26,610.25 | +8.97% |
| 2026. 06. 11. | 21,104.47 | -2.32% |
| 2026. 06. 10. | 21,606.16 | -12.12% |
| 2026. 06. 09. | 24,585.93 | +17.93% |
| 2026. 06. 08. | 20,848.34 | -20.39% |
| 2026. 06. 04. | 30,035.11 | -5.01% |
| 2026. 06. 01. | 29,666.06 | +20.17% |
| 2026. 05. 28. | 22,105.97 | -4.89% |
| 2026. 05. 27. | 23,243.46 | +5.34% |
| 2026. 05. 26. | 22,064.49 | +4.41% |
| 2026. 05. 22. | 21,131.83 | -4.68% |
| 2026. 05. 21. | 22,169.81 | +17.02% |
| 2026. 05. 20. | 18,945.14 | +0.36% |
| 2026. 05. 19. | 18,878.09 | -3.92% |
| 2026. 05. 18. | 19,648.72 | +7.74% |
| 2026. 05. 15. | 18,237.11 | -17.24% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.