시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,779
기간 수익률
-4,554 (-54.65%)
거래량
5.0M
2026-11-10시 ₩3,821 고 ₩3,847 저 ₩3,742 종 ₩3,779MA5 ₩3,880MA20 ₩4,124MA60 ₩4,751
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. | 3,779.38 | +3.06% |
| 2026. 11. 09. | 3,667.01 | -3.99% |
| 2026. 11. 06. | 3,819.21 | -5.74% |
| 2026. 11. 05. | 4,051.94 | -0.8% |
| 2026. 11. 04. | 4,084.47 | +0.02% |
| 2026. 11. 03. | 4,083.78 | -2.51% |
| 2026. 11. 02. | 4,188.73 | -0.71% |
| 2026. 10. 30. | 4,218.78 | -3.5% |
| 2026. 10. 29. | 4,371.81 | +1.33% |
| 2026. 10. 28. | 4,314.35 | +5.46% |
| 2026. 10. 27. | 4,090.99 | +1.96% |
| 2026. 10. 26. | 4,012.51 | -2.13% |
| 2026. 10. 23. | 4,100.01 | -1.23% |
| 2026. 10. 22. | 4,151.16 | -2.67% |
| 2026. 10. 21. | 4,264.86 | +1.66% |
| 2026. 10. 20. | 4,195.1 | -3.56% |
| 2026. 10. 19. | 4,350.08 | +1.83% |
| 2026. 10. 16. | 4,272.09 | +4.16% |
| 2026. 10. 15. | 4,101.35 | -6.01% |
| 2026. 10. 14. | 4,363.4 | -1.18% |
| 2026. 10. 13. | 4,415.57 | -2.14% |
| 2026. 10. 12. | 4,512.1 | -3.29% |
| 2026. 10. 08. | 4,665.58 | -3.19% |
| 2026. 10. 07. | 4,819.5 | -2.15% |
| 2026. 10. 06. | 4,925.34 | -0.47% |
| 2026. 10. 02. | 4,948.52 | -0.28% |
| 2026. 10. 01. | 4,962.58 | +2.7% |
| 2026. 09. 30. | 4,832.05 | -0.79% |
| 2026. 09. 29. | 4,870.48 | -0.85% |
| 2026. 09. 28. | 4,912.23 | -1.14% |
| 2026. 09. 23. | 4,968.78 | -0.57% |
| 2026. 09. 22. | 4,997.1 | +1.05% |
| 2026. 09. 21. | 4,945.15 | +1.65% |
| 2026. 09. 18. | 4,864.9 | -0.38% |
| 2026. 09. 17. | 4,883.36 | -0.21% |
| 2026. 09. 16. | 4,893.65 | -1.28% |
| 2026. 09. 15. | 4,957.02 | -2.14% |
| 2026. 09. 14. | 5,065.23 | -0.32% |
| 2026. 09. 10. | 5,140.5 | -0.33% |
| 2026. 09. 09. | 5,157.63 | -0.1% |
| 2026. 09. 08. | 5,162.93 | +0.1% |
| 2026. 09. 07. | 5,157.88 | +0.68% |
| 2026. 09. 03. | 5,028.9 | +0.28% |
| 2026. 09. 02. | 5,014.81 | -3.6% |
| 2026. 09. 01. | 5,202.34 | +0.45% |
| 2026. 08. 31. | 5,178.79 | -1.66% |
| 2026. 08. 27. | 5,257.3 | -0.48% |
| 2026. 08. 26. | 5,282.56 | +0.87% |
| 2026. 08. 25. | 5,237.08 | +2.56% |
| 2026. 08. 24. | 5,106.45 | -1% |
| 2026. 08. 20. | 5,287.55 | +4.46% |
| 2026. 08. 19. | 5,061.83 | -4.6% |
| 2026. 08. 18. | 5,305.89 | -4.09% |
| 2026. 08. 13. | 5,500.86 | +1.04% |
| 2026. 08. 12. | 5,444.14 | +1.51% |
| 2026. 08. 11. | 5,362.92 | -0.59% |
| 2026. 08. 10. | 5,394.7 | +4.42% |
| 2026. 08. 06. | 5,293.92 | -0.73% |
| 2026. 08. 05. | 5,332.75 | +2.13% |
| 2026. 08. 04. | 5,221.69 | +2.12% |
| 2026. 08. 03. | 5,113.31 | -3.32% |
| 2026. 07. 30. | 4,751 | +0.65% |
| 2026. 07. 29. | 4,720.17 | -6% |
| 2026. 07. 28. | 5,021.67 | -8.78% |
| 2026. 07. 27. | 5,505.06 | +0.74% |
| 2026. 07. 23. | 5,723.05 | +3.73% |
| 2026. 07. 22. | 5,517.49 | -0.44% |
| 2026. 07. 21. | 5,541.77 | +0.64% |
| 2026. 07. 20. | 5,506.73 | -5.79% |
| 2026. 07. 15. | 6,004.01 | +6.48% |
| 2026. 07. 14. | 5,638.61 | -3.84% |
| 2026. 07. 13. | 5,863.87 | -3.84% |
| 2026. 07. 09. | 5,757.17 | -3.05% |
| 2026. 07. 08. | 5,938.13 | -4.1% |
| 2026. 07. 07. | 6,192.2 | -4.46% |
| 2026. 07. 06. | 6,481.57 | +3.61% |
| 2026. 06. 25. | 6,075.38 | +3.29% |
| 2026. 06. 24. | 5,881.65 | -0.69% |
| 2026. 06. 23. | 5,922.74 | -6.78% |
| 2026. 06. 22. | 6,353.67 | -4.28% |
| 2026. 06. 18. | 6,767.17 | -1.98% |
| 2026. 06. 17. | 6,904 | -1.94% |
| 2026. 06. 16. | 7,040.93 | +1.33% |
| 2026. 06. 15. | 6,948.75 | +0.62% |
| 2026. 06. 11. | 6,639.62 | +0.21% |
| 2026. 06. 10. | 6,625.5 | -2.23% |
| 2026. 06. 09. | 6,776.36 | +5.21% |
| 2026. 06. 08. | 6,440.49 | -10.39% |
| 2026. 06. 04. | 7,331.23 | +2.31% |
| 2026. 06. 01. | 7,424.08 | +0.87% |
| 2026. 05. 28. | 7,431.09 | -3.48% |
| 2026. 05. 27. | 7,699.41 | -3.1% |
| 2026. 05. 26. | 7,946.05 | -1.55% |
| 2026. 05. 22. | 8,071.12 | +2.05% |
| 2026. 05. 21. | 7,908.91 | +7.51% |
| 2026. 05. 20. | 7,356.24 | -4.48% |
| 2026. 05. 19. | 7,701.59 | -4.75% |
| 2026. 05. 18. | 8,086.08 | -0.63% |
| 2026. 05. 15. | 8,136.97 | -4.61% |
| 2026. 05. 14. | 8,530.18 | +0.86% |
| 2026. 05. 13. | 8,457.31 | -1.65% |
| 2026. 05. 12. | 8,599.05 | -6.25% |
| 2026. 05. 11. | 9,172.77 | -0.64% |
| 2026. 05. 08. | 9,232.12 | -1.35% |
| 2026. 05. 07. | 9,358.14 | -4.56% |
| 2026. 05. 06. | 9,804.97 | +13.49% |
| 2026. 05. 04. | 8,639.74 | +10.06% |
| 2026. 04. 30. | 7,850.38 | -3.65% |
| 2026. 04. 29. | 8,147.46 | -1.84% |
| 2026. 04. 28. | 8,300.21 | -0.4% |
| 2026. 04. 27. | 8,333.46 | +2.12% |
| 2026. 04. 24. | 8,160.21 | -0.42% |
| 2026. 04. 23. | 8,194.46 | -0.83% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.