시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,169
기간 수익률
-3,586 (-33.34%)
거래량
0
2026-11-10시 ₩7,175 고 ₩7,340 저 ₩7,039 종 ₩7,169MA5 ₩7,264MA20 ₩7,779MA60 ₩9,266
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. | 7,168.92 | +6.69% |
| 2026. 11. 09. | 6,719.38 | +0.35% |
| 2026. 11. 06. | 6,695.72 | -10.44% |
| 2026. 11. 05. | 7,476.5 | -9.46% |
| 2026. 11. 04. | 8,257.28 | -0.14% |
| 2026. 11. 03. | 8,269.11 | -5.03% |
| 2026. 11. 02. | 8,706.81 | +3.81% |
| 2026. 10. 30. | 8,387.4 | -7.08% |
| 2026. 10. 29. | 9,026.21 | +2.62% |
| 2026. 10. 28. | 8,795.53 | +10.89% |
| 2026. 10. 27. | 7,931.94 | +5.18% |
| 2026. 10. 26. | 7,541.56 | -0.16% |
| 2026. 10. 23. | 7,553.39 | +4.42% |
| 2026. 10. 22. | 7,233.98 | -5.49% |
| 2026. 10. 21. | 7,653.94 | +5.81% |
| 2026. 10. 20. | 7,233.98 | -4.23% |
| 2026. 10. 19. | 7,553.39 | +0.39% |
| 2026. 10. 16. | 7,523.82 | +0.79% |
| 2026. 10. 15. | 7,464.67 | -11.06% |
| 2026. 10. 14. | 8,393.31 | -1.66% |
| 2026. 10. 13. | 8,535.27 | -10.09% |
| 2026. 10. 12. | 9,493.49 | -4.52% |
| 2026. 10. 08. | 9,943.03 | -2.44% |
| 2026. 10. 07. | 10,191.45 | -2.82% |
| 2026. 10. 06. | 10,487.2 | -3.69% |
| 2026. 10. 02. | 10,889.41 | +0.44% |
| 2026. 10. 01. | 10,842.1 | +3.21% |
| 2026. 09. 30. | 10,504.94 | +0.62% |
| 2026. 09. 29. | 10,439.88 | -0.17% |
| 2026. 09. 28. | 10,457.62 | -5.05% |
| 2026. 09. 23. | 11,013.63 | +1.2% |
| 2026. 09. 22. | 10,883.5 | -1.5% |
| 2026. 09. 21. | 11,049.12 | +0.59% |
| 2026. 09. 18. | 10,984.06 | +6.42% |
| 2026. 09. 17. | 10,321.59 | -0.8% |
| 2026. 09. 16. | 10,404.39 | +4.08% |
| 2026. 09. 15. | 9,996.27 | -0.41% |
| 2026. 09. 14. | 10,037.67 | -6.35% |
| 2026. 09. 10. | 10,960.41 | -0.16% |
| 2026. 09. 09. | 10,978.15 | +3.51% |
| 2026. 09. 08. | 10,605.51 | +0.56% |
| 2026. 09. 07. | 10,546.36 | +8.26% |
| 2026. 09. 03. | 9,440.26 | -1.05% |
| 2026. 09. 02. | 9,540.82 | -4.73% |
| 2026. 09. 01. | 10,014.02 | +1.13% |
| 2026. 08. 31. | 9,901.64 | +1.27% |
| 2026. 08. 27. | 10,230.55 | +2.49% |
| 2026. 08. 26. | 9,982.18 | +0.6% |
| 2026. 08. 25. | 9,923.05 | +0.42% |
| 2026. 08. 24. | 9,881.65 | -3.41% |
| 2026. 08. 20. | 9,999.93 | +12.73% |
| 2026. 08. 19. | 8,870.42 | -9.75% |
| 2026. 08. 18. | 9,828.42 | +1.03% |
| 2026. 08. 13. | 9,420.39 | +5.92% |
| 2026. 08. 12. | 8,894.08 | +5.54% |
| 2026. 08. 11. | 8,426.9 | +0.35% |
| 2026. 08. 10. | 8,397.33 | -0.14% |
| 2026. 08. 06. | 8,840.85 | -10.37% |
| 2026. 08. 05. | 9,863.9 | +5.77% |
| 2026. 08. 04. | 9,325.76 | +0.64% |
| 2026. 08. 03. | 9,266.63 | -8.79% |
| 2026. 07. 30. | 7,817.79 | -5.64% |
| 2026. 07. 29. | 8,284.97 | -9.61% |
| 2026. 07. 28. | 9,166.1 | -14.65% |
| 2026. 07. 27. | 10,739.12 | +3.24% |
| 2026. 07. 23. | 11,348.22 | +4.86% |
| 2026. 07. 22. | 10,821.91 | -0.33% |
| 2026. 07. 21. | 10,857.4 | +4.08% |
| 2026. 07. 20. | 10,431.62 | -4.23% |
| 2026. 07. 15. | 12,312.14 | +8.83% |
| 2026. 07. 14. | 11,312.75 | +3.69% |
| 2026. 07. 13. | 10,910.62 | -15.37% |
| 2026. 07. 09. | 12,927.17 | +5.3% |
| 2026. 07. 08. | 12,276.68 | -5.68% |
| 2026. 07. 07. | 13,015.88 | -6.06% |
| 2026. 07. 06. | 13,855.61 | -3.38% |
| 2026. 07. 02. | 12,933.08 | -14.57% |
| 2026. 07. 01. | 15,138.86 | -3.4% |
| 2026. 06. 30. | 15,671.08 | +0.84% |
| 2026. 06. 29. | 15,540.99 | -1.68% |
| 2026. 06. 25. | 17,250.02 | +13.06% |
| 2026. 06. 24. | 15,257.13 | +0.98% |
| 2026. 06. 23. | 15,109.3 | -12.47% |
| 2026. 06. 22. | 17,261.85 | +5.61% |
| 2026. 06. 18. | 15,878.06 | +6.51% |
| 2026. 06. 17. | 14,908.23 | +5.84% |
| 2026. 06. 16. | 14,086.23 | +4.11% |
| 2026. 06. 15. | 13,530.36 | +6.42% |
| 2026. 06. 11. | 12,424.52 | +2.59% |
| 2026. 06. 10. | 12,111.1 | -7.54% |
| 2026. 06. 09. | 13,098.67 | +15.91% |
| 2026. 06. 08. | 11,300.93 | -7.68% |
| 2026. 06. 04. | 13,589.51 | -2.63% |
| 2026. 06. 01. | 13,973.9 | +1.29% |
| 2026. 05. 28. | 13,536.29 | +2.07% |
| 2026. 05. 27. | 13,262.09 | +9.31% |
| 2026. 05. 26. | 12,132.77 | +5.72% |
| 2026. 05. 22. | 11,476.47 | +0.05% |
| 2026. 05. 21. | 11,470.56 | +11.17% |
| 2026. 05. 20. | 10,317.59 | +0% |
| 2026. 05. 19. | 10,317.59 | -5.16% |
| 2026. 05. 18. | 10,879.29 | +1.15% |
| 2026. 05. 15. | 10,755.13 | -7.66% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.