시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩7,187
기간 수익률
-7,716 (-51.77%)
거래량
47.4M
2026-11-10시 ₩7,137 고 ₩7,224 저 ₩7,066 종 ₩7,187MA5 ₩7,175MA20 ₩7,715MA60 ₩8,528
6개월 · 111개 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. | 7,187.27 | +2.66% |
| 2026. 11. 09. | 7,001.16 | -1.67% |
| 2026. 11. 06. | 7,119.97 | -2.49% |
| 2026. 11. 05. | 7,302.04 | +0.52% |
| 2026. 11. 04. | 7,264.11 | -1.42% |
| 2026. 11. 03. | 7,368.58 | -2.02% |
| 2026. 11. 02. | 7,520.66 | +0.88% |
| 2026. 10. 30. | 7,454.95 | -2.14% |
| 2026. 10. 29. | 7,617.76 | -1.14% |
| 2026. 10. 28. | 7,705.89 | +0.99% |
| 2026. 10. 27. | 7,630.63 | -0.45% |
| 2026. 10. 26. | 7,664.75 | -4.41% |
| 2026. 10. 23. | 8,018.6 | -0.55% |
| 2026. 10. 22. | 8,063.08 | -3.37% |
| 2026. 10. 21. | 8,344.29 | +0.58% |
| 2026. 10. 20. | 8,296.36 | -1.79% |
| 2026. 10. 19. | 8,447.83 | +1.9% |
| 2026. 10. 16. | 8,289.99 | +5.72% |
| 2026. 10. 15. | 7,841.1 | -3.87% |
| 2026. 10. 14. | 8,156.74 | -0.38% |
| 2026. 10. 13. | 8,187.82 | -2.51% |
| 2026. 10. 12. | 8,398.92 | -3.95% |
| 2026. 10. 08. | 8,744.38 | -3.47% |
| 2026. 10. 07. | 9,058.48 | +0.33% |
| 2026. 10. 06. | 9,028.35 | +4.62% |
| 2026. 10. 02. | 8,629.66 | -1.36% |
| 2026. 10. 01. | 8,748.96 | +4.7% |
| 2026. 09. 30. | 8,356.02 | +0.67% |
| 2026. 09. 29. | 8,300.6 | -0.38% |
| 2026. 09. 28. | 8,332.37 | +2.76% |
| 2026. 09. 23. | 8,108.5 | +0.35% |
| 2026. 09. 22. | 8,080.42 | -2.25% |
| 2026. 09. 21. | 8,266.3 | +0.16% |
| 2026. 09. 18. | 8,253.3 | -2.05% |
| 2026. 09. 17. | 8,426.01 | +0.92% |
| 2026. 09. 16. | 8,349.43 | -1.24% |
| 2026. 09. 15. | 8,454.41 | +0.75% |
| 2026. 09. 14. | 8,391.31 | -1.17% |
| 2026. 09. 10. | 8,621.16 | -0.41% |
| 2026. 09. 09. | 8,656.38 | -0.27% |
| 2026. 09. 08. | 8,679.94 | -1.83% |
| 2026. 09. 07. | 8,841.5 | -0.42% |
| 2026. 09. 03. | 8,701.16 | -2.32% |
| 2026. 09. 02. | 8,907.89 | -2.85% |
| 2026. 09. 01. | 9,169.09 | -1.8% |
| 2026. 08. 31. | 9,337.17 | -2.49% |
| 2026. 08. 27. | 9,382.9 | -0.36% |
| 2026. 08. 26. | 9,416.99 | +0.33% |
| 2026. 08. 25. | 9,385.76 | -0.36% |
| 2026. 08. 24. | 9,419.4 | +2.6% |
| 2026. 08. 20. | 9,630.81 | +1.85% |
| 2026. 08. 19. | 9,455.95 | -0.69% |
| 2026. 08. 18. | 9,521.51 | -3.98% |
| 2026. 08. 13. | 10,011.62 | +0.5% |
| 2026. 08. 12. | 9,961.61 | -1.88% |
| 2026. 08. 11. | 10,152.49 | +0.38% |
| 2026. 08. 10. | 10,114.54 | +6.36% |
| 2026. 08. 06. | 9,446.64 | +2.43% |
| 2026. 08. 05. | 9,222.44 | +0.18% |
| 2026. 08. 04. | 9,206.21 | +7.46% |
| 2026. 08. 03. | 8,566.92 | +4.75% |
| 2026. 07. 30. | 7,742.41 | -2.74% |
| 2026. 07. 29. | 7,960.25 | -4.35% |
| 2026. 07. 28. | 8,322.52 | -3.41% |
| 2026. 07. 27. | 8,616.51 | +1.37% |
| 2026. 07. 23. | 8,633.11 | +5.55% |
| 2026. 07. 22. | 8,179.17 | -3.19% |
| 2026. 07. 21. | 8,448.46 | -3.5% |
| 2026. 07. 20. | 8,755.13 | -2.71% |
| 2026. 07. 15. | 9,185.04 | +6.56% |
| 2026. 07. 14. | 8,619.25 | -1.51% |
| 2026. 07. 13. | 8,751.02 | -4.82% |
| 2026. 07. 09. | 9,541.78 | +0.03% |
| 2026. 07. 08. | 9,539.03 | -5.87% |
| 2026. 07. 07. | 10,133.94 | +1.57% |
| 2026. 07. 06. | 9,977.03 | -2.54% |
| 2026. 06. 25. | 10,260.91 | -3.13% |
| 2026. 06. 24. | 10,592.38 | +5.48% |
| 2026. 06. 23. | 10,042.15 | -4.89% |
| 2026. 06. 22. | 10,558.84 | -0.58% |
| 2026. 06. 18. | 10,944.38 | -5.04% |
| 2026. 06. 17. | 11,524.65 | +4.54% |
| 2026. 06. 16. | 11,023.89 | +0.48% |
| 2026. 06. 15. | 10,970.85 | +1.08% |
| 2026. 06. 11. | 11,025.71 | +2.67% |
| 2026. 06. 10. | 10,739.11 | -0.3% |
| 2026. 06. 09. | 10,770.97 | +4.36% |
| 2026. 06. 08. | 10,320.78 | -9.12% |
| 2026. 06. 04. | 11,759.1 | +1% |
| 2026. 06. 01. | 11,958.83 | -2.12% |
| 2026. 05. 28. | 12,467.93 | -1.47% |
| 2026. 05. 27. | 12,654.1 | +0.07% |
| 2026. 05. 26. | 12,645.58 | +0.67% |
| 2026. 05. 22. | 12,561.59 | +6.37% |
| 2026. 05. 21. | 11,809.69 | -0.08% |
| 2026. 05. 20. | 11,819.31 | -3.1% |
| 2026. 05. 19. | 12,197.39 | +0.38% |
| 2026. 05. 18. | 12,151.76 | -5.36% |
| 2026. 05. 15. | 12,840.17 | -3.6% |
| 2026. 05. 14. | 13,320.07 | +1.98% |
| 2026. 05. 13. | 13,061.48 | -3.48% |
| 2026. 05. 12. | 13,532.6 | +0.21% |
| 2026. 05. 11. | 13,503.9 | -0.77% |
| 2026. 05. 08. | 13,608.76 | +0.89% |
| 2026. 05. 07. | 13,488.09 | -1.64% |
| 2026. 05. 06. | 13,712.84 | -1.85% |
| 2026. 05. 04. | 13,971.23 | +0.13% |
| 2026. 04. 30. | 13,953.16 | -3.45% |
| 2026. 04. 29. | 14,452.33 | +0.29% |
| 2026. 04. 28. | 14,411.03 | -3.3% |
| 2026. 04. 27. | 14,903.39 | +3.56% |
| 2026. 04. 24. | 14,391.65 | +2.6% |
| 2026. 04. 23. | 14,026.54 | +0.81% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.