시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,725
기간 수익률
-1,341 (-26.47%)
거래량
15.3M
2026-11-10시 ₩3,734 고 ₩3,773 저 ₩3,678 종 ₩3,725MA5 ₩3,734MA20 ₩4,045MA60 ₩4,590
6개월 · 99개 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. | 3,724.72 | +4.74% |
| 2026. 11. 09. | 3,556.18 | +0.64% |
| 2026. 11. 06. | 3,533.71 | -6.35% |
| 2026. 11. 05. | 3,773.41 | -7.57% |
| 2026. 11. 04. | 4,082.4 | -0.68% |
| 2026. 11. 03. | 4,110.49 | -4.15% |
| 2026. 11. 02. | 4,288.39 | +1.78% |
| 2026. 10. 30. | 4,213.48 | -3.02% |
| 2026. 10. 29. | 4,344.57 | -4.13% |
| 2026. 10. 28. | 4,531.84 | +9.01% |
| 2026. 10. 27. | 4,157.3 | +4.23% |
| 2026. 10. 26. | 3,988.76 | -1.16% |
| 2026. 10. 23. | 4,035.58 | +0.47% |
| 2026. 10. 22. | 4,016.85 | -4.03% |
| 2026. 10. 21. | 4,185.39 | +5.67% |
| 2026. 10. 20. | 3,960.67 | -2.98% |
| 2026. 10. 19. | 4,082.4 | +1.16% |
| 2026. 10. 16. | 4,035.58 | +2.62% |
| 2026. 10. 15. | 3,932.58 | -9.48% |
| 2026. 10. 14. | 4,344.57 | +0% |
| 2026. 10. 13. | 4,344.57 | -7.39% |
| 2026. 10. 12. | 4,691.01 | -4.39% |
| 2026. 10. 08. | 4,906.37 | -2.42% |
| 2026. 10. 07. | 5,028.09 | -1.29% |
| 2026. 10. 06. | 5,093.63 | -1.45% |
| 2026. 10. 02. | 5,168.54 | +0% |
| 2026. 10. 01. | 5,168.54 | +2.79% |
| 2026. 09. 30. | 5,028.09 | -1.47% |
| 2026. 09. 29. | 5,103 | +0.93% |
| 2026. 09. 28. | 5,056.18 | -5.43% |
| 2026. 09. 23. | 5,346.44 | +3.25% |
| 2026. 09. 22. | 5,177.9 | +0.91% |
| 2026. 09. 21. | 5,131.09 | +4.98% |
| 2026. 09. 18. | 4,887.64 | +3.37% |
| 2026. 09. 17. | 4,728.46 | -0.39% |
| 2026. 09. 16. | 4,747.19 | +2.01% |
| 2026. 09. 15. | 4,653.56 | -0.2% |
| 2026. 09. 14. | 4,662.92 | -4.05% |
| 2026. 09. 10. | 5,037.45 | -0.19% |
| 2026. 09. 09. | 5,046.82 | +0% |
| 2026. 09. 08. | 5,046.82 | -0.19% |
| 2026. 09. 07. | 5,056.18 | +5.68% |
| 2026. 09. 03. | 4,681.65 | -0.2% |
| 2026. 09. 02. | 4,691.01 | -4.02% |
| 2026. 09. 01. | 4,887.64 | +0.38% |
| 2026. 08. 31. | 4,868.91 | +1.17% |
| 2026. 08. 27. | 4,981.27 | +1.72% |
| 2026. 08. 26. | 4,897 | +1.75% |
| 2026. 08. 25. | 4,812.73 | +0% |
| 2026. 08. 24. | 4,812.73 | -8.7% |
| 2026. 08. 20. | 5,074.91 | +9.5% |
| 2026. 08. 19. | 4,634.83 | -7.82% |
| 2026. 08. 18. | 5,028.09 | -2.19% |
| 2026. 08. 13. | 5,018.73 | +4.89% |
| 2026. 08. 12. | 4,784.64 | +6.68% |
| 2026. 08. 11. | 4,485.02 | +4.13% |
| 2026. 08. 10. | 4,307.12 | -0.43% |
| 2026. 08. 06. | 4,316.48 | -6.3% |
| 2026. 08. 05. | 4,606.74 | +2.5% |
| 2026. 08. 04. | 4,494.38 | +0.21% |
| 2026. 08. 03. | 4,485.02 | -8.76% |
| 2026. 07. 30. | 3,876.4 | -0.72% |
| 2026. 07. 29. | 3,904.49 | -5.23% |
| 2026. 07. 28. | 4,119.85 | -13.39% |
| 2026. 07. 27. | 4,756.55 | +1.8% |
| 2026. 07. 23. | 5,056.18 | +3.65% |
| 2026. 07. 22. | 4,878.28 | +0.58% |
| 2026. 07. 21. | 4,850.19 | +6.15% |
| 2026. 07. 20. | 4,569.29 | -4.31% |
| 2026. 07. 15. | 5,234.08 | +6.27% |
| 2026. 07. 14. | 4,925.09 | +3.34% |
| 2026. 07. 13. | 4,765.92 | -10.7% |
| 2026. 07. 09. | 5,205.99 | +0.18% |
| 2026. 07. 08. | 5,196.63 | -6.25% |
| 2026. 07. 07. | 5,543.07 | -6.92% |
| 2026. 07. 06. | 5,955.06 | +2.75% |
| 2026. 06. 25. | 6,713.48 | +5.29% |
| 2026. 06. 24. | 6,376.4 | +9.84% |
| 2026. 06. 23. | 5,805.24 | -12.31% |
| 2026. 06. 22. | 6,619.85 | -0.14% |
| 2026. 06. 18. | 6,788.39 | +4.62% |
| 2026. 06. 17. | 6,488.76 | +1.02% |
| 2026. 06. 16. | 6,423.22 | +1.78% |
| 2026. 06. 15. | 6,310.86 | +4.5% |
| 2026. 06. 11. | 5,599.25 | -1.16% |
| 2026. 06. 10. | 5,664.79 | -6.06% |
| 2026. 06. 09. | 6,029.96 | +8.97% |
| 2026. 06. 08. | 5,533.71 | -10.18% |
| 2026. 06. 04. | 6,582.4 | -2.5% |
| 2026. 06. 01. | 6,535.58 | +10.09% |
| 2026. 05. 28. | 5,608.61 | -2.44% |
| 2026. 05. 27. | 5,749.06 | +2.68% |
| 2026. 05. 26. | 5,599.25 | +2.22% |
| 2026. 05. 22. | 5,477.53 | -2.34% |
| 2026. 05. 21. | 5,608.61 | +8.51% |
| 2026. 05. 20. | 5,168.54 | +0.18% |
| 2026. 05. 19. | 5,159.18 | -1.96% |
| 2026. 05. 18. | 5,262.17 | +3.88% |
| 2026. 05. 15. | 5,065.54 | -8.61% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.