시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,849
기간 수익률
-1,623 (-29.66%)
거래량
18.6M
2026-11-10시 ₩3,815 고 ₩3,861 저 ₩3,778 종 ₩3,849MA5 ₩3,886MA20 ₩4,215MA60 ₩4,561
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. | 3,848.72 | +3.5% |
| 2026. 11. 09. | 3,718.55 | -2.69% |
| 2026. 11. 06. | 3,821.46 | -4.46% |
| 2026. 11. 05. | 3,999.85 | -1.05% |
| 2026. 11. 04. | 4,042.09 | +2.36% |
| 2026. 11. 03. | 3,949.07 | -3.93% |
| 2026. 11. 02. | 4,110.59 | +2.34% |
| 2026. 10. 30. | 4,016.54 | -0.75% |
| 2026. 10. 29. | 4,046.97 | -3.04% |
| 2026. 10. 28. | 4,173.97 | +1.46% |
| 2026. 10. 27. | 4,113.94 | +0.38% |
| 2026. 10. 26. | 4,098.34 | -2.46% |
| 2026. 10. 23. | 4,201.83 | -3.04% |
| 2026. 10. 22. | 4,333.65 | -4.67% |
| 2026. 10. 21. | 4,545.93 | +0.85% |
| 2026. 10. 20. | 4,507.58 | -6.14% |
| 2026. 10. 19. | 4,802.58 | +3.56% |
| 2026. 10. 16. | 4,637.55 | +1.24% |
| 2026. 10. 15. | 4,580.84 | -3.57% |
| 2026. 10. 14. | 4,750.55 | +2% |
| 2026. 10. 13. | 4,657.4 | -2.09% |
| 2026. 10. 12. | 4,756.85 | -4.17% |
| 2026. 10. 08. | 4,963.78 | -0.35% |
| 2026. 10. 07. | 4,981.02 | +0.42% |
| 2026. 10. 06. | 4,960.43 | +1.59% |
| 2026. 10. 02. | 4,882.79 | +3.32% |
| 2026. 10. 01. | 4,725.97 | -1.12% |
| 2026. 09. 30. | 4,779.66 | +0.83% |
| 2026. 09. 29. | 4,740.21 | -2.68% |
| 2026. 09. 28. | 4,870.58 | +3.2% |
| 2026. 09. 23. | 4,719.51 | +1.28% |
| 2026. 09. 22. | 4,659.98 | -0.62% |
| 2026. 09. 21. | 4,689.09 | -0.06% |
| 2026. 09. 18. | 4,692.01 | -0.18% |
| 2026. 09. 17. | 4,700.24 | +0.72% |
| 2026. 09. 16. | 4,666.6 | -1.08% |
| 2026. 09. 15. | 4,717.76 | -0.08% |
| 2026. 09. 14. | 4,721.41 | -1.17% |
| 2026. 09. 10. | 4,857.55 | -1.42% |
| 2026. 09. 09. | 4,927.37 | +3.56% |
| 2026. 09. 08. | 4,757.93 | -1.14% |
| 2026. 09. 07. | 4,812.58 | -0.18% |
| 2026. 09. 03. | 4,787.5 | +0.6% |
| 2026. 09. 02. | 4,759.02 | -3.1% |
| 2026. 09. 01. | 4,911.19 | -0.16% |
| 2026. 08. 31. | 4,919.15 | +1.09% |
| 2026. 08. 27. | 4,686.59 | +0.18% |
| 2026. 08. 26. | 4,678.39 | -0.79% |
| 2026. 08. 25. | 4,715.77 | +0.23% |
| 2026. 08. 24. | 4,704.94 | +2.93% |
| 2026. 08. 20. | 4,650.13 | -0.27% |
| 2026. 08. 19. | 4,662.66 | -1.51% |
| 2026. 08. 18. | 4,734.01 | -1.11% |
| 2026. 08. 13. | 4,720.99 | +0.14% |
| 2026. 08. 12. | 4,714.58 | +0.92% |
| 2026. 08. 11. | 4,671.44 | -0.09% |
| 2026. 08. 10. | 4,675.83 | +0.83% |
| 2026. 08. 06. | 4,443.26 | +2.29% |
| 2026. 08. 05. | 4,343.62 | +0.76% |
| 2026. 08. 04. | 4,310.69 | +3.87% |
| 2026. 08. 03. | 4,150.01 | -1.14% |
| 2026. 07. 30. | 4,125.93 | +2.56% |
| 2026. 07. 29. | 4,022.87 | -3% |
| 2026. 07. 28. | 4,147.18 | -5.53% |
| 2026. 07. 27. | 4,389.98 | -2.64% |
| 2026. 07. 23. | 4,617.24 | +6.35% |
| 2026. 07. 22. | 4,341.47 | +0.36% |
| 2026. 07. 21. | 4,325.94 | -0.31% |
| 2026. 07. 20. | 4,339.18 | -3.47% |
| 2026. 07. 15. | 4,472.63 | +4.06% |
| 2026. 07. 14. | 4,298.13 | -3.24% |
| 2026. 07. 13. | 4,442.15 | +0.57% |
| 2026. 07. 09. | 4,283.87 | -1.48% |
| 2026. 07. 08. | 4,348.44 | -3.37% |
| 2026. 07. 07. | 4,500.15 | +1.87% |
| 2026. 07. 06. | 4,417.54 | +0.7% |
| 2026. 06. 25. | 4,265.87 | -1.65% |
| 2026. 06. 24. | 4,337.6 | +2.26% |
| 2026. 06. 23. | 4,241.53 | -6.3% |
| 2026. 06. 22. | 4,526.55 | -2.24% |
| 2026. 06. 18. | 4,700.96 | -4.7% |
| 2026. 06. 17. | 4,932.74 | -1.06% |
| 2026. 06. 16. | 4,985.74 | +0.09% |
| 2026. 06. 15. | 4,981.26 | +4.25% |
| 2026. 06. 11. | 4,697.46 | +1.32% |
| 2026. 06. 10. | 4,636.32 | -0.42% |
| 2026. 06. 09. | 4,656.04 | +4.21% |
| 2026. 06. 08. | 4,467.74 | -6.65% |
| 2026. 06. 04. | 4,934.23 | +2.24% |
| 2026. 06. 01. | 4,939.27 | -0.42% |
| 2026. 05. 28. | 4,928.48 | -0.14% |
| 2026. 05. 27. | 4,935.28 | -3.57% |
| 2026. 05. 26. | 5,117.96 | +0.67% |
| 2026. 05. 22. | 5,083.73 | +2.46% |
| 2026. 05. 21. | 4,961.55 | +3.44% |
| 2026. 05. 20. | 4,796.76 | -3.08% |
| 2026. 05. 19. | 4,949.3 | -2.99% |
| 2026. 05. 18. | 5,102.06 | -1.31% |
| 2026. 05. 15. | 5,169.91 | -4.67% |
| 2026. 05. 14. | 5,422.98 | +2.86% |
| 2026. 05. 13. | 5,272.27 | -0.79% |
| 2026. 05. 12. | 5,314.22 | -3.59% |
| 2026. 05. 11. | 5,512.31 | -1.45% |
| 2026. 05. 08. | 5,593.31 | +0.09% |
| 2026. 05. 07. | 5,588.54 | -1.39% |
| 2026. 05. 06. | 5,667.3 | -0.48% |
| 2026. 05. 04. | 5,694.69 | +1.38% |
| 2026. 04. 30. | 5,617.39 | -2.29% |
| 2026. 04. 29. | 5,749.02 | +3.8% |
| 2026. 04. 28. | 5,538.74 | +1.23% |
| 2026. 04. 27. | 5,471.43 | -0.46% |
| 2026. 04. 24. | 5,496.62 | +1.53% |
| 2026. 04. 23. | 5,413.63 | +0.26% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.