시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,649
기간 수익률
-493 (-15.70%)
거래량
0
2026-11-10시 ₩2,663 고 ₩2,693 저 ₩2,621 종 ₩2,649MA5 ₩2,671MA20 ₩2,792MA60 ₩3,182
6개월 · 115개 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. | 2,648.95 | +3.79% |
| 2026. 11. 09. | 2,552.33 | -0.99% |
| 2026. 11. 06. | 2,577.95 | -5.7% |
| 2026. 11. 05. | 2,733.68 | -3.78% |
| 2026. 11. 04. | 2,840.99 | +0.53% |
| 2026. 11. 03. | 2,825.97 | -2.71% |
| 2026. 11. 02. | 2,904.79 | +2.13% |
| 2026. 10. 30. | 2,844.1 | -3.28% |
| 2026. 10. 29. | 2,940.55 | +0.02% |
| 2026. 10. 28. | 2,940.04 | +6.09% |
| 2026. 10. 27. | 2,771.31 | +2.72% |
| 2026. 10. 26. | 2,698.04 | -1.92% |
| 2026. 10. 23. | 2,750.84 | -0.15% |
| 2026. 10. 22. | 2,754.86 | -2.95% |
| 2026. 10. 21. | 2,838.57 | +2.46% |
| 2026. 10. 20. | 2,770.55 | -3.67% |
| 2026. 10. 19. | 2,876.04 | +1.38% |
| 2026. 10. 16. | 2,836.93 | +2.18% |
| 2026. 10. 15. | 2,776.4 | -6.25% |
| 2026. 10. 14. | 2,961.34 | -1.1% |
| 2026. 10. 13. | 2,994.38 | -5.09% |
| 2026. 10. 12. | 3,155.12 | -3.09% |
| 2026. 10. 08. | 3,255.82 | -3.19% |
| 2026. 10. 07. | 3,363.04 | -1.89% |
| 2026. 10. 06. | 3,427.95 | -1.18% |
| 2026. 10. 02. | 3,468.71 | +0.44% |
| 2026. 10. 01. | 3,453.41 | +1.59% |
| 2026. 09. 30. | 3,399.24 | -0.78% |
| 2026. 09. 29. | 3,425.84 | -0.08% |
| 2026. 09. 28. | 3,428.57 | -2.26% |
| 2026. 09. 23. | 3,507.76 | +0.48% |
| 2026. 09. 22. | 3,490.93 | -0.09% |
| 2026. 09. 21. | 3,493.95 | +1.36% |
| 2026. 09. 18. | 3,446.98 | +2.01% |
| 2026. 09. 17. | 3,379.17 | +0.38% |
| 2026. 09. 16. | 3,366.26 | +1.02% |
| 2026. 09. 15. | 3,332.41 | -1.49% |
| 2026. 09. 14. | 3,382.85 | -2.45% |
| 2026. 09. 10. | 3,503.51 | -0.03% |
| 2026. 09. 09. | 3,504.66 | +0.84% |
| 2026. 09. 08. | 3,475.32 | -0.53% |
| 2026. 09. 07. | 3,493.88 | +4.13% |
| 2026. 09. 03. | 3,314.4 | +0.81% |
| 2026. 09. 02. | 3,287.8 | -3.87% |
| 2026. 09. 01. | 3,420.22 | +0.25% |
| 2026. 08. 31. | 3,411.6 | +0.05% |
| 2026. 08. 27. | 3,453.39 | +1.15% |
| 2026. 08. 26. | 3,414.24 | +0.35% |
| 2026. 08. 25. | 3,402.23 | +0.92% |
| 2026. 08. 24. | 3,371.16 | -2.24% |
| 2026. 08. 20. | 3,426.21 | +4.28% |
| 2026. 08. 19. | 3,285.61 | -5.25% |
| 2026. 08. 18. | 3,467.79 | -1.36% |
| 2026. 08. 13. | 3,432.73 | +3.34% |
| 2026. 08. 12. | 3,321.92 | +3.07% |
| 2026. 08. 11. | 3,222.94 | -0.19% |
| 2026. 08. 10. | 3,229.13 | +0.43% |
| 2026. 08. 06. | 3,239.12 | -3.71% |
| 2026. 08. 05. | 3,363.97 | +3.26% |
| 2026. 08. 04. | 3,257.73 | +1.64% |
| 2026. 08. 03. | 3,205.3 | -3.51% |
| 2026. 07. 30. | 2,894.59 | -0.66% |
| 2026. 07. 29. | 2,913.74 | -5.46% |
| 2026. 07. 28. | 3,082.07 | -9.83% |
| 2026. 07. 27. | 3,418.21 | +0.59% |
| 2026. 07. 23. | 3,587.55 | +3.33% |
| 2026. 07. 22. | 3,471.89 | +0.56% |
| 2026. 07. 21. | 3,452.61 | +3.03% |
| 2026. 07. 20. | 3,351.08 | -4.68% |
| 2026. 07. 15. | 3,708.03 | +6.2% |
| 2026. 07. 14. | 3,491.64 | +0.02% |
| 2026. 07. 13. | 3,491.05 | -7.77% |
| 2026. 07. 09. | 3,683.54 | +0.27% |
| 2026. 07. 08. | 3,673.78 | -4.68% |
| 2026. 07. 07. | 3,854.1 | -4.05% |
| 2026. 07. 06. | 4,016.72 | -0.59% |
| 2026. 07. 02. | 3,841.16 | -6.63% |
| 2026. 07. 01. | 4,114.01 | -0.68% |
| 2026. 06. 30. | 4,142.37 | +1.06% |
| 2026. 06. 29. | 4,099 | -0.04% |
| 2026. 06. 25. | 4,352.28 | +4.68% |
| 2026. 06. 24. | 4,157.63 | +1.69% |
| 2026. 06. 23. | 4,088.7 | -8.93% |
| 2026. 06. 22. | 4,489.46 | +1.13% |
| 2026. 06. 18. | 4,442 | +1.52% |
| 2026. 06. 17. | 4,375.3 | +1.08% |
| 2026. 06. 16. | 4,328.65 | +2.15% |
| 2026. 06. 15. | 4,237.42 | +4.68% |
| 2026. 06. 11. | 3,863.21 | +0.59% |
| 2026. 06. 10. | 3,840.37 | -4.44% |
| 2026. 06. 09. | 4,018.67 | +8.43% |
| 2026. 06. 08. | 3,706.09 | -8.42% |
| 2026. 06. 04. | 4,266.79 | -1.33% |
| 2026. 06. 01. | 4,320.71 | +3.49% |
| 2026. 05. 28. | 4,056.46 | -0.78% |
| 2026. 05. 27. | 4,088.52 | +2.35% |
| 2026. 05. 26. | 3,994.53 | +2.56% |
| 2026. 05. 22. | 3,894.82 | +0.07% |
| 2026. 05. 21. | 3,892.08 | +8.36% |
| 2026. 05. 20. | 3,591.84 | -0.76% |
| 2026. 05. 19. | 3,619.47 | -3.13% |
| 2026. 05. 18. | 3,736.57 | +0.08% |
| 2026. 05. 15. | 3,733.7 | -6.21% |
| 2026. 05. 14. | 3,981.05 | +1.57% |
| 2026. 05. 13. | 3,919.51 | +3.66% |
| 2026. 05. 12. | 3,780.98 | -2.24% |
| 2026. 05. 11. | 3,867.78 | +6.15% |
| 2026. 05. 08. | 3,643.72 | +0.93% |
| 2026. 05. 07. | 3,610.08 | +1.59% |
| 2026. 05. 06. | 3,553.48 | +7.08% |
| 2026. 05. 04. | 3,318.49 | +6.18% |
| 2026. 04. 30. | 3,125.37 | -1.24% |
| 2026. 04. 29. | 3,164.56 | +0.4% |
| 2026. 04. 28. | 3,152.04 | +0.31% |
| 2026. 04. 27. | 3,142.28 | +2.87% |
| 2026. 04. 24. | 3,054.53 | -0.26% |
| 2026. 04. 23. | 3,062.35 | +0.83% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.