시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩3,073
기간 수익률
-2,289 (-42.69%)
거래량
4.6M
2026-11-10시 ₩2,991 고 ₩3,094 저 ₩2,953 종 ₩3,073MA5 ₩3,150MA20 ₩3,473MA60 ₩3,609
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. | 3,072.54 | +7.76% |
| 2026. 11. 09. | 2,851.33 | -6.98% |
| 2026. 11. 06. | 3,065.29 | -6.52% |
| 2026. 11. 05. | 3,279.25 | -5.85% |
| 2026. 11. 04. | 3,482.94 | +9.15% |
| 2026. 11. 03. | 3,191.1 | -6.13% |
| 2026. 11. 02. | 3,399.46 | +1.06% |
| 2026. 10. 30. | 3,363.67 | -0.04% |
| 2026. 10. 29. | 3,365.01 | -4.98% |
| 2026. 10. 28. | 3,541.5 | +3.38% |
| 2026. 10. 27. | 3,425.83 | +3.28% |
| 2026. 10. 26. | 3,317.12 | -2.66% |
| 2026. 10. 23. | 3,407.62 | -3.79% |
| 2026. 10. 22. | 3,541.97 | -7.26% |
| 2026. 10. 21. | 3,819.27 | +0.5% |
| 2026. 10. 20. | 3,800.18 | -6.19% |
| 2026. 10. 19. | 4,050.93 | +9.72% |
| 2026. 10. 16. | 3,692.1 | -1.56% |
| 2026. 10. 15. | 3,750.62 | -7.39% |
| 2026. 10. 14. | 4,049.84 | +4.38% |
| 2026. 10. 13. | 3,880.08 | +0.86% |
| 2026. 10. 12. | 3,847.04 | -4.99% |
| 2026. 10. 08. | 4,048.93 | +0.92% |
| 2026. 10. 07. | 4,011.83 | -2.7% |
| 2026. 10. 06. | 4,123 | +7.48% |
| 2026. 10. 02. | 3,836.04 | +3.38% |
| 2026. 10. 01. | 3,710.53 | +1.53% |
| 2026. 09. 30. | 3,654.74 | +1.64% |
| 2026. 09. 29. | 3,595.75 | -4.31% |
| 2026. 09. 28. | 3,757.74 | +3.59% |
| 2026. 09. 23. | 3,627.39 | -0.04% |
| 2026. 09. 22. | 3,628.82 | +0.45% |
| 2026. 09. 21. | 3,612.62 | -1.85% |
| 2026. 09. 18. | 3,680.87 | +0.23% |
| 2026. 09. 17. | 3,672.59 | -0.67% |
| 2026. 09. 16. | 3,697.35 | -1.37% |
| 2026. 09. 15. | 3,748.83 | +3.38% |
| 2026. 09. 14. | 3,626.12 | -3.95% |
| 2026. 09. 10. | 3,908.33 | -0.65% |
| 2026. 09. 09. | 3,933.8 | +8.22% |
| 2026. 09. 08. | 3,635.07 | -1.88% |
| 2026. 09. 07. | 3,704.58 | -0.41% |
| 2026. 09. 03. | 3,693.1 | +1.39% |
| 2026. 09. 02. | 3,642.48 | -5.75% |
| 2026. 09. 01. | 3,864.69 | -3.19% |
| 2026. 08. 31. | 3,992.21 | +3.64% |
| 2026. 08. 27. | 3,837.65 | +7.48% |
| 2026. 08. 26. | 3,570.61 | -0.28% |
| 2026. 08. 25. | 3,580.59 | -1.85% |
| 2026. 08. 24. | 3,648.05 | +8.22% |
| 2026. 08. 20. | 3,561.68 | +1.42% |
| 2026. 08. 19. | 3,511.72 | -0.11% |
| 2026. 08. 18. | 3,515.57 | -5.39% |
| 2026. 08. 13. | 3,591.64 | +1.48% |
| 2026. 08. 12. | 3,539.34 | +1.74% |
| 2026. 08. 11. | 3,478.91 | -4.03% |
| 2026. 08. 10. | 3,624.97 | +6.16% |
| 2026. 08. 06. | 3,197.59 | +0.91% |
| 2026. 08. 05. | 3,168.65 | +1.6% |
| 2026. 08. 04. | 3,118.74 | +5.73% |
| 2026. 08. 03. | 2,949.82 | -2.09% |
| 2026. 07. 30. | 2,823.3 | +3.64% |
| 2026. 07. 29. | 2,724.13 | -6.37% |
| 2026. 07. 28. | 2,909.59 | -8.54% |
| 2026. 07. 27. | 3,181.14 | +0.22% |
| 2026. 07. 23. | 3,409.45 | +9.41% |
| 2026. 07. 22. | 3,116.12 | +0.86% |
| 2026. 07. 21. | 3,089.64 | +1.12% |
| 2026. 07. 20. | 3,055.29 | -7.41% |
| 2026. 07. 15. | 3,383.15 | +6.53% |
| 2026. 07. 14. | 3,175.83 | -4.39% |
| 2026. 07. 13. | 3,321.49 | +0.17% |
| 2026. 07. 09. | 3,113.94 | -0.65% |
| 2026. 07. 08. | 3,134.28 | -6.77% |
| 2026. 07. 07. | 3,362 | -2.11% |
| 2026. 07. 06. | 3,434.48 | -2.2% |
| 2026. 06. 25. | 3,675.72 | -3.88% |
| 2026. 06. 24. | 3,823.92 | +2.58% |
| 2026. 06. 23. | 3,727.75 | -9.33% |
| 2026. 06. 22. | 4,111.18 | -3.29% |
| 2026. 06. 18. | 4,201.25 | -5.2% |
| 2026. 06. 17. | 4,431.63 | -0.21% |
| 2026. 06. 16. | 4,441.14 | -1.35% |
| 2026. 06. 15. | 4,501.96 | +5.33% |
| 2026. 06. 11. | 4,036.76 | +0.77% |
| 2026. 06. 10. | 4,005.91 | -2.72% |
| 2026. 06. 09. | 4,118.03 | +2.85% |
| 2026. 06. 08. | 4,003.8 | -9.85% |
| 2026. 06. 04. | 4,718.28 | -0.6% |
| 2026. 06. 01. | 4,935.91 | -4.14% |
| 2026. 05. 28. | 5,103.29 | +6.5% |
| 2026. 05. 27. | 4,791.86 | -3.51% |
| 2026. 05. 26. | 4,966.14 | -0.43% |
| 2026. 05. 22. | 4,987.42 | +5.4% |
| 2026. 05. 21. | 4,731.97 | +7.01% |
| 2026. 05. 20. | 4,421.81 | -3.41% |
| 2026. 05. 19. | 4,578.11 | -3.63% |
| 2026. 05. 18. | 4,750.55 | -0.95% |
| 2026. 05. 15. | 4,796.07 | -5.84% |
| 2026. 05. 14. | 5,093.78 | +1.9% |
| 2026. 05. 13. | 4,998.61 | -2.25% |
| 2026. 05. 12. | 5,113.78 | -6.3% |
| 2026. 05. 11. | 5,457.89 | -2.53% |
| 2026. 05. 08. | 5,599.7 | -2.13% |
| 2026. 05. 07. | 5,721.5 | -0.46% |
| 2026. 05. 06. | 5,747.66 | +1.94% |
| 2026. 05. 04. | 5,638.34 | +3.6% |
| 2026. 04. 30. | 5,442.22 | -3.44% |
| 2026. 04. 29. | 5,636.18 | +1.73% |
| 2026. 04. 28. | 5,540.24 | +3.34% |
| 2026. 04. 27. | 5,361.37 | -1.03% |
| 2026. 04. 24. | 5,417.28 | +2.32% |
| 2026. 04. 23. | 5,294.54 | -4.2% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.