시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩5,704
기간 수익률
-889 (-13.48%)
거래량
65.3M
2026-11-10시 ₩5,732 고 ₩5,798 저 ₩5,630 종 ₩5,704MA5 ₩5,762MA20 ₩6,152MA60 ₩7,052
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. | 5,704 | +4.64% |
| 2026. 11. 09. | 5,451.32 | -0.53% |
| 2026. 11. 06. | 5,480.51 | -6.94% |
| 2026. 11. 05. | 5,888.96 | -6.32% |
| 2026. 11. 04. | 6,286.41 | +0.35% |
| 2026. 11. 03. | 6,264.19 | -4.12% |
| 2026. 11. 02. | 6,533.47 | +2.54% |
| 2026. 10. 30. | 6,371.64 | -4.42% |
| 2026. 10. 29. | 6,666.29 | -0.67% |
| 2026. 10. 28. | 6,711.17 | +7.85% |
| 2026. 10. 27. | 6,222.44 | +3.84% |
| 2026. 10. 26. | 5,992.31 | -1.2% |
| 2026. 10. 23. | 6,065.32 | +0.73% |
| 2026. 10. 22. | 6,021.56 | -3.83% |
| 2026. 10. 21. | 6,261.21 | +3.78% |
| 2026. 10. 20. | 6,033.24 | -3.48% |
| 2026. 10. 19. | 6,250.49 | +1.21% |
| 2026. 10. 16. | 6,175.5 | +2.12% |
| 2026. 10. 15. | 6,047.37 | -8.68% |
| 2026. 10. 14. | 6,622.04 | -0.67% |
| 2026. 10. 13. | 6,666.6 | -6.68% |
| 2026. 10. 12. | 7,143.76 | -3.92% |
| 2026. 10. 08. | 7,435.42 | -2.74% |
| 2026. 10. 07. | 7,645.15 | -2.07% |
| 2026. 10. 06. | 7,807.11 | -0.99% |
| 2026. 10. 02. | 7,885.17 | +0.38% |
| 2026. 10. 01. | 7,855.63 | +2.12% |
| 2026. 09. 30. | 7,692.87 | -0.37% |
| 2026. 09. 29. | 7,721.36 | +0.02% |
| 2026. 09. 28. | 7,719.62 | -3.49% |
| 2026. 09. 23. | 7,998.53 | +1.32% |
| 2026. 09. 22. | 7,894.46 | -0.02% |
| 2026. 09. 21. | 7,895.97 | +2.02% |
| 2026. 09. 18. | 7,739.76 | +3.35% |
| 2026. 09. 17. | 7,489.11 | -0.42% |
| 2026. 09. 16. | 7,520.6 | +2.06% |
| 2026. 09. 15. | 7,368.47 | -0.64% |
| 2026. 09. 14. | 7,416.12 | -4.1% |
| 2026. 09. 10. | 7,890.28 | -0.17% |
| 2026. 09. 09. | 7,903.41 | +1.59% |
| 2026. 09. 08. | 7,779.78 | -0.54% |
| 2026. 09. 07. | 7,821.88 | +5.54% |
| 2026. 09. 03. | 7,259.28 | -0.07% |
| 2026. 09. 02. | 7,264.42 | -4.22% |
| 2026. 09. 01. | 7,584.88 | +0.5% |
| 2026. 08. 31. | 7,547.41 | +0.75% |
| 2026. 08. 27. | 7,649.07 | +1.63% |
| 2026. 08. 26. | 7,526.03 | +0.73% |
| 2026. 08. 25. | 7,471.4 | +0.64% |
| 2026. 08. 24. | 7,423.6 | -3.66% |
| 2026. 08. 20. | 7,606.79 | +7.09% |
| 2026. 08. 19. | 7,103.36 | -6.7% |
| 2026. 08. 18. | 7,613.43 | -1.38% |
| 2026. 08. 13. | 7,524.3 | +4.51% |
| 2026. 08. 12. | 7,199.8 | +4.31% |
| 2026. 08. 11. | 6,902.04 | +1.06% |
| 2026. 08. 10. | 6,829.74 | +0.15% |
| 2026. 08. 06. | 6,893.66 | -6.26% |
| 2026. 08. 05. | 7,353.79 | +4.4% |
| 2026. 08. 04. | 7,043.57 | +1.24% |
| 2026. 08. 03. | 6,957.01 | -5.54% |
| 2026. 07. 30. | 6,082.3 | -2.44% |
| 2026. 07. 29. | 6,234.71 | -6.5% |
| 2026. 07. 28. | 6,667.79 | -11.96% |
| 2026. 07. 27. | 7,573.43 | +1.47% |
| 2026. 07. 23. | 8,007.67 | +4.1% |
| 2026. 07. 22. | 7,692.05 | +0.58% |
| 2026. 07. 21. | 7,647.87 | +4.08% |
| 2026. 07. 20. | 7,347.99 | -4.26% |
| 2026. 07. 15. | 8,324.07 | +7.18% |
| 2026. 07. 14. | 7,766.43 | +1.44% |
| 2026. 07. 13. | 7,656.12 | -10.88% |
| 2026. 07. 09. | 8,392.01 | +1.63% |
| 2026. 07. 08. | 8,257.12 | -5.49% |
| 2026. 07. 07. | 8,736.72 | -5.48% |
| 2026. 07. 06. | 9,243.55 | -1.22% |
| 2026. 06. 25. | 10,551.99 | +6.82% |
| 2026. 06. 24. | 9,877.94 | +2.85% |
| 2026. 06. 23. | 9,604.14 | -10.53% |
| 2026. 06. 22. | 10,734.59 | +2.17% |
| 2026. 06. 18. | 10,453 | +3.48% |
| 2026. 06. 17. | 10,101.93 | +2.24% |
| 2026. 06. 16. | 9,880.84 | +2.5% |
| 2026. 06. 15. | 9,639.83 | +5.71% |
| 2026. 06. 11. | 8,725.9 | +0.94% |
| 2026. 06. 10. | 8,644.75 | -5.34% |
| 2026. 06. 09. | 9,132.54 | +9.51% |
| 2026. 06. 08. | 8,339.74 | -8.27% |
| 2026. 06. 04. | 9,681.87 | -1.31% |
| 2026. 06. 01. | 9,791.93 | +3.13% |
| 2026. 05. 28. | 9,117.85 | +0.12% |
| 2026. 05. 27. | 9,106.94 | +3.18% |
| 2026. 05. 26. | 8,826.08 | +2.94% |
| 2026. 05. 22. | 8,574.05 | +0.56% |
| 2026. 05. 21. | 8,526.39 | +9.38% |
| 2026. 05. 20. | 7,795.15 | -0.53% |
| 2026. 05. 19. | 7,836.64 | -3.57% |
| 2026. 05. 18. | 8,126.98 | +0.7% |
| 2026. 05. 15. | 8,070.14 | -6.37% |
| 2026. 05. 14. | 8,619.09 | +1.36% |
| 2026. 05. 13. | 8,503.52 | +3.34% |
| 2026. 05. 12. | 8,228.79 | -2.34% |
| 2026. 05. 11. | 8,426.3 | +6.56% |
| 2026. 05. 08. | 7,907.69 | +0.45% |
| 2026. 05. 07. | 7,872.31 | +2.51% |
| 2026. 05. 06. | 7,679.27 | +8.97% |
| 2026. 05. 04. | 7,047.15 | +7.21% |
| 2026. 04. 30. | 6,573.31 | -1.39% |
| 2026. 04. 29. | 6,665.95 | +0.68% |
| 2026. 04. 28. | 6,620.87 | +0.43% |
| 2026. 04. 27. | 6,592.55 | +3.05% |
| 2026. 04. 24. | 6,397.66 | -0.37% |
| 2026. 04. 23. | 6,421.29 | +1.26% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.