시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩4,988
기간 수익률
-81 (-1.59%)
거래량
0
2026-11-10시 ₩5,006 고 ₩5,046 저 ₩4,962 종 ₩4,988MA5 ₩5,011MA20 ₩5,163MA60 ₩5,572
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. | 4,987.82 | +2.51% |
| 2026. 11. 09. | 4,865.54 | -0.11% |
| 2026. 11. 06. | 4,871.14 | -3.62% |
| 2026. 11. 05. | 5,054.28 | -4.23% |
| 2026. 11. 04. | 5,277.27 | -0.19% |
| 2026. 11. 03. | 5,287.13 | -2.38% |
| 2026. 11. 02. | 5,416.05 | +1.75% |
| 2026. 10. 30. | 5,322.85 | -2.6% |
| 2026. 10. 29. | 5,464.66 | -0.4% |
| 2026. 10. 28. | 5,486.7 | +5.51% |
| 2026. 10. 27. | 5,200.3 | +2.39% |
| 2026. 10. 26. | 5,079.09 | -0.39% |
| 2026. 10. 23. | 5,099.04 | +1.27% |
| 2026. 10. 22. | 5,035.33 | -2.41% |
| 2026. 10. 21. | 5,159.7 | +2.77% |
| 2026. 10. 20. | 5,020.81 | -1.87% |
| 2026. 10. 19. | 5,116.63 | +0.35% |
| 2026. 10. 16. | 5,098.82 | +0.38% |
| 2026. 10. 15. | 5,079.42 | -4.9% |
| 2026. 10. 14. | 5,341.29 | -0.67% |
| 2026. 10. 13. | 5,377.06 | -4.13% |
| 2026. 10. 12. | 5,608.67 | -2.21% |
| 2026. 10. 08. | 5,735.43 | -1.26% |
| 2026. 10. 07. | 5,808.91 | -1.12% |
| 2026. 10. 06. | 5,874.59 | -1.56% |
| 2026. 10. 02. | 5,967.55 | -0.14% |
| 2026. 10. 01. | 5,976.21 | +1.72% |
| 2026. 09. 30. | 5,875.15 | -0.34% |
| 2026. 09. 29. | 5,895.27 | -0.38% |
| 2026. 09. 28. | 5,917.88 | -2.13% |
| 2026. 09. 23. | 6,046.54 | +1.14% |
| 2026. 09. 22. | 5,978.25 | -0.96% |
| 2026. 09. 21. | 6,036.03 | +1.3% |
| 2026. 09. 18. | 5,958.47 | +2.5% |
| 2026. 09. 17. | 5,813.09 | +0.19% |
| 2026. 09. 16. | 5,801.81 | +1.87% |
| 2026. 09. 15. | 5,695.49 | +0.31% |
| 2026. 09. 14. | 5,677.83 | -2.56% |
| 2026. 09. 10. | 5,897.45 | +0.03% |
| 2026. 09. 09. | 5,895.59 | +0.53% |
| 2026. 09. 08. | 5,864.49 | +0.3% |
| 2026. 09. 07. | 5,846.97 | +3.11% |
| 2026. 09. 03. | 5,612.04 | -0.65% |
| 2026. 09. 02. | 5,648.69 | -2.25% |
| 2026. 09. 01. | 5,778.49 | +0.46% |
| 2026. 08. 31. | 5,752.02 | +0.45% |
| 2026. 08. 27. | 5,858.1 | +0.91% |
| 2026. 08. 26. | 5,805.06 | +0.55% |
| 2026. 08. 25. | 5,773.38 | +0.25% |
| 2026. 08. 24. | 5,758.8 | -3.18% |
| 2026. 08. 20. | 5,869.62 | +5.38% |
| 2026. 08. 19. | 5,569.92 | -4.87% |
| 2026. 08. 18. | 5,855.05 | -0.52% |
| 2026. 08. 13. | 5,804 | +2.84% |
| 2026. 08. 12. | 5,643.77 | +3.06% |
| 2026. 08. 11. | 5,476.15 | +1.04% |
| 2026. 08. 10. | 5,419.62 | -0.06% |
| 2026. 08. 06. | 5,501.31 | -4.19% |
| 2026. 08. 05. | 5,741.67 | +1.8% |
| 2026. 08. 04. | 5,640.18 | +0.33% |
| 2026. 08. 03. | 5,621.86 | -4.19% |
| 2026. 07. 30. | 5,158.98 | -1.89% |
| 2026. 07. 29. | 5,258.59 | -4.24% |
| 2026. 07. 28. | 5,491.44 | -7.2% |
| 2026. 07. 27. | 5,917.34 | +1.32% |
| 2026. 07. 23. | 6,082.36 | +1.68% |
| 2026. 07. 22. | 5,981.96 | +0.29% |
| 2026. 07. 21. | 5,964.69 | +2.47% |
| 2026. 07. 20. | 5,820.63 | -2.28% |
| 2026. 07. 15. | 6,282.76 | +3.52% |
| 2026. 07. 14. | 6,069.2 | +1.42% |
| 2026. 07. 13. | 5,984.31 | -6.46% |
| 2026. 07. 09. | 6,370.45 | +1.63% |
| 2026. 07. 08. | 6,268.57 | -3.95% |
| 2026. 07. 07. | 6,526.66 | -3.32% |
| 2026. 07. 06. | 6,751.12 | +0.02% |
| 2026. 06. 25. | 7,333.02 | +4.62% |
| 2026. 06. 24. | 7,009.01 | +2.8% |
| 2026. 06. 23. | 6,818.12 | -6.12% |
| 2026. 06. 22. | 7,262.21 | +1.69% |
| 2026. 06. 18. | 7,130.22 | +3.22% |
| 2026. 06. 17. | 6,907.96 | +1.78% |
| 2026. 06. 16. | 6,787.23 | +1.51% |
| 2026. 06. 15. | 6,686.55 | +2.49% |
| 2026. 06. 11. | 6,382.7 | +0.52% |
| 2026. 06. 10. | 6,349.89 | -2.99% |
| 2026. 06. 09. | 6,545.74 | +5.49% |
| 2026. 06. 08. | 6,205.31 | -4.61% |
| 2026. 06. 04. | 6,758.83 | -0.84% |
| 2026. 06. 01. | 6,734.72 | +2.72% |
| 2026. 05. 28. | 6,419.8 | -0.04% |
| 2026. 05. 27. | 6,422.39 | +2.92% |
| 2026. 05. 26. | 6,240.37 | +1.55% |
| 2026. 05. 22. | 6,145.16 | -0.19% |
| 2026. 05. 21. | 6,156.88 | +4.91% |
| 2026. 05. 20. | 5,868.85 | +0.01% |
| 2026. 05. 19. | 5,867.99 | -1.51% |
| 2026. 05. 18. | 5,958.19 | +1.23% |
| 2026. 05. 15. | 5,885.53 | -3.67% |
| 2026. 05. 14. | 6,110 | +0.94% |
| 2026. 05. 13. | 6,052.93 | +2.4% |
| 2026. 05. 12. | 5,911.33 | -0.56% |
| 2026. 05. 11. | 5,944.76 | +4.48% |
| 2026. 05. 08. | 5,689.74 | +0.83% |
| 2026. 05. 07. | 5,642.93 | +1.32% |
| 2026. 05. 06. | 5,569.36 | +6.03% |
| 2026. 05. 04. | 5,252.84 | +3.8% |
| 2026. 04. 30. | 5,060.57 | -0.52% |
| 2026. 04. 29. | 5,086.96 | +0.44% |
| 2026. 04. 28. | 5,064.85 | -0.07% |
| 2026. 04. 27. | 5,068.52 | +1.6% |
| 2026. 04. 24. | 4,988.84 | -0.49% |
| 2026. 04. 23. | 5,013.29 | +1.02% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.