시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,121
기간 수익률
-3,601 (-53.57%)
거래량
7.8M
2026-11-10시 ₩3,100 고 ₩3,160 저 ₩3,059 종 ₩3,121MA5 ₩3,174MA20 ₩3,474MA60 ₩3,990
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. | 3,121.46 | +3.67% |
| 2026. 11. 09. | 3,010.95 | -5.43% |
| 2026. 11. 06. | 3,183.88 | -3.8% |
| 2026. 11. 05. | 3,309.61 | +1.99% |
| 2026. 11. 04. | 3,244.96 | -3.44% |
| 2026. 11. 03. | 3,360.47 | -1.7% |
| 2026. 11. 02. | 3,418.62 | +1.13% |
| 2026. 10. 30. | 3,380.42 | -3.06% |
| 2026. 10. 29. | 3,487.28 | -1.49% |
| 2026. 10. 28. | 3,539.86 | +1.95% |
| 2026. 10. 27. | 3,472.1 | -0.77% |
| 2026. 10. 26. | 3,499.16 | -3.75% |
| 2026. 10. 23. | 3,635.44 | -1.39% |
| 2026. 10. 22. | 3,686.77 | -3.28% |
| 2026. 10. 21. | 3,811.97 | +2.25% |
| 2026. 10. 20. | 3,728.13 | -2.74% |
| 2026. 10. 19. | 3,833.35 | +3.23% |
| 2026. 10. 16. | 3,713.28 | +7.93% |
| 2026. 10. 15. | 3,440.53 | -4.27% |
| 2026. 10. 14. | 3,593.93 | -0.05% |
| 2026. 10. 13. | 3,595.58 | -3.75% |
| 2026. 10. 12. | 3,735.72 | -4.57% |
| 2026. 10. 08. | 3,914.46 | -5.53% |
| 2026. 10. 07. | 4,143.73 | -0.86% |
| 2026. 10. 06. | 4,179.62 | +4.32% |
| 2026. 10. 02. | 4,006.62 | -2.54% |
| 2026. 10. 01. | 4,111.11 | +5.81% |
| 2026. 09. 30. | 3,885.34 | +0.61% |
| 2026. 09. 29. | 3,861.93 | -0.45% |
| 2026. 09. 28. | 3,879.45 | +2.06% |
| 2026. 09. 23. | 3,801.25 | +0.47% |
| 2026. 09. 22. | 3,783.55 | -3.06% |
| 2026. 09. 21. | 3,902.99 | +0.79% |
| 2026. 09. 18. | 3,872.26 | -1.85% |
| 2026. 09. 17. | 3,945.32 | +0.7% |
| 2026. 09. 16. | 3,917.84 | -1.27% |
| 2026. 09. 15. | 3,968.05 | +0.89% |
| 2026. 09. 14. | 3,933.2 | -2.23% |
| 2026. 09. 10. | 4,102.59 | -0.55% |
| 2026. 09. 09. | 4,125.2 | +0.31% |
| 2026. 09. 08. | 4,112.25 | -2.59% |
| 2026. 09. 07. | 4,221.65 | -0.32% |
| 2026. 09. 03. | 4,129.26 | -4.09% |
| 2026. 09. 02. | 4,305.16 | -2.46% |
| 2026. 09. 01. | 4,413.52 | -2.43% |
| 2026. 08. 31. | 4,523.35 | -3.39% |
| 2026. 08. 27. | 4,590.19 | +0.15% |
| 2026. 08. 26. | 4,583.29 | +0.33% |
| 2026. 08. 25. | 4,568.42 | -1.8% |
| 2026. 08. 24. | 4,652.3 | +2.58% |
| 2026. 08. 20. | 4,820.97 | +4.6% |
| 2026. 08. 19. | 4,609.1 | +0.23% |
| 2026. 08. 18. | 4,598.66 | -4.68% |
| 2026. 08. 13. | 4,867.78 | +0.59% |
| 2026. 08. 12. | 4,838.99 | -2.82% |
| 2026. 08. 11. | 4,979.4 | -2.08% |
| 2026. 08. 10. | 5,085.05 | +9.56% |
| 2026. 08. 06. | 4,563.07 | +3.66% |
| 2026. 08. 05. | 4,402.03 | +0.27% |
| 2026. 08. 04. | 4,390.38 | +9.79% |
| 2026. 08. 03. | 3,998.89 | +5.9% |
| 2026. 07. 30. | 3,511.34 | -3.67% |
| 2026. 07. 29. | 3,645.07 | -5.17% |
| 2026. 07. 28. | 3,843.77 | -3.95% |
| 2026. 07. 27. | 4,002.05 | +2.36% |
| 2026. 07. 23. | 3,993.84 | +8.79% |
| 2026. 07. 22. | 3,671.14 | -2.94% |
| 2026. 07. 21. | 3,782.43 | -2.5% |
| 2026. 07. 20. | 3,879.35 | -4.52% |
| 2026. 07. 15. | 4,190.25 | +6.49% |
| 2026. 07. 14. | 3,934.83 | -5.09% |
| 2026. 07. 13. | 4,146.04 | -5.32% |
| 2026. 07. 09. | 4,499.83 | -0.23% |
| 2026. 07. 08. | 4,510.02 | -6.95% |
| 2026. 07. 07. | 4,847.11 | +2.89% |
| 2026. 07. 06. | 4,710.96 | -3.33% |
| 2026. 06. 25. | 5,060.02 | -2.54% |
| 2026. 06. 24. | 5,192.14 | +7.39% |
| 2026. 06. 23. | 4,834.72 | -5.22% |
| 2026. 06. 22. | 5,100.99 | -0.59% |
| 2026. 06. 18. | 5,288.71 | -4.14% |
| 2026. 06. 17. | 5,517.13 | +6.26% |
| 2026. 06. 16. | 5,192.13 | +1.95% |
| 2026. 06. 15. | 5,092.99 | +1.26% |
| 2026. 06. 11. | 5,208.85 | +3.99% |
| 2026. 06. 10. | 5,008.85 | -0.78% |
| 2026. 06. 09. | 5,048.45 | +5.63% |
| 2026. 06. 08. | 4,779.58 | -10.72% |
| 2026. 06. 04. | 5,601.63 | +0.64% |
| 2026. 06. 01. | 5,717.17 | -2.66% |
| 2026. 05. 28. | 6,011.37 | -0.48% |
| 2026. 05. 27. | 6,040.24 | +2.92% |
| 2026. 05. 26. | 5,868.64 | +1.39% |
| 2026. 05. 22. | 5,788.31 | +7.96% |
| 2026. 05. 21. | 5,361.74 | +0.61% |
| 2026. 05. 20. | 5,329.35 | -3.92% |
| 2026. 05. 19. | 5,546.6 | +0.08% |
| 2026. 05. 18. | 5,542.05 | -6.37% |
| 2026. 05. 15. | 5,919.05 | -3.04% |
| 2026. 05. 14. | 6,104.32 | +2.8% |
| 2026. 05. 13. | 5,937.97 | -3.01% |
| 2026. 05. 12. | 6,122.44 | +1.74% |
| 2026. 05. 11. | 6,017.44 | -1% |
| 2026. 05. 08. | 6,078.19 | -0.02% |
| 2026. 05. 07. | 6,079.6 | -1.37% |
| 2026. 05. 06. | 6,164.24 | -1.83% |
| 2026. 05. 04. | 6,279.28 | +0.59% |
| 2026. 04. 30. | 6,242.23 | -3.99% |
| 2026. 04. 29. | 6,501.94 | +0.1% |
| 2026. 04. 28. | 6,495.13 | -3.38% |
| 2026. 04. 27. | 6,722.22 | +3.76% |
| 2026. 04. 24. | 6,478.53 | +2.76% |
| 2026. 04. 23. | 6,304.28 | +1.1% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.