시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,324
기간 수익률
-1,378 (-37.22%)
거래량
0
2026-11-10시 ₩2,220 고 ₩2,344 저 ₩2,220 종 ₩2,324MA5 ₩2,352MA20 ₩2,367MA60 ₩2,586
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. | 2,323.66 | +4.67% |
| 2026. 11. 09. | 2,219.89 | -7.09% |
| 2026. 11. 06. | 2,389.37 | +0% |
| 2026. 11. 05. | 2,389.37 | -1.96% |
| 2026. 11. 04. | 2,437.1 | +2.09% |
| 2026. 11. 03. | 2,387.29 | -2.49% |
| 2026. 11. 02. | 2,448.17 | +2.82% |
| 2026. 10. 30. | 2,381.07 | -4.2% |
| 2026. 10. 29. | 2,485.53 | -2.89% |
| 2026. 10. 28. | 2,559.55 | +4.11% |
| 2026. 10. 27. | 2,458.55 | +1.28% |
| 2026. 10. 26. | 2,427.42 | +0.34% |
| 2026. 10. 23. | 2,419.12 | +1.86% |
| 2026. 10. 22. | 2,374.85 | +4.6% |
| 2026. 10. 21. | 2,270.39 | +3.86% |
| 2026. 10. 20. | 2,185.99 | -3.01% |
| 2026. 10. 19. | 2,253.78 | -0.43% |
| 2026. 10. 16. | 2,263.46 | -2.97% |
| 2026. 10. 15. | 2,332.64 | +0% |
| 2026. 10. 14. | 2,332.64 | -0.82% |
| 2026. 10. 13. | 2,352.01 | -2.91% |
| 2026. 10. 12. | 2,422.57 | -3.61% |
| 2026. 10. 08. | 2,513.19 | -4.22% |
| 2026. 10. 07. | 2,623.87 | -0.39% |
| 2026. 10. 06. | 2,634.25 | -0.08% |
| 2026. 10. 02. | 2,636.33 | -0.18% |
| 2026. 10. 01. | 2,641.17 | -0.03% |
| 2026. 09. 30. | 2,641.86 | +0.79% |
| 2026. 09. 29. | 2,621.11 | -4.51% |
| 2026. 09. 28. | 2,744.94 | +0.92% |
| 2026. 09. 23. | 2,720.04 | -4.03% |
| 2026. 09. 22. | 2,834.18 | +0.44% |
| 2026. 09. 21. | 2,821.73 | +0.37% |
| 2026. 09. 18. | 2,811.35 | -0.71% |
| 2026. 09. 17. | 2,831.41 | +1.64% |
| 2026. 09. 16. | 2,785.75 | -1.42% |
| 2026. 09. 15. | 2,825.87 | +0.71% |
| 2026. 09. 14. | 2,805.81 | -3.84% |
| 2026. 09. 10. | 2,898.51 | +0.14% |
| 2026. 09. 09. | 2,894.6 | +1.98% |
| 2026. 09. 08. | 2,838.43 | +4.94% |
| 2026. 09. 07. | 2,704.78 | +0.1% |
| 2026. 09. 03. | 2,721.28 | +3.37% |
| 2026. 09. 02. | 2,632.67 | -3.89% |
| 2026. 09. 01. | 2,739.15 | -1.26% |
| 2026. 08. 31. | 2,774.17 | -2.66% |
| 2026. 08. 27. | 2,888.51 | +0.6% |
| 2026. 08. 26. | 2,871.36 | +6.18% |
| 2026. 08. 25. | 2,704.14 | +5.26% |
| 2026. 08. 24. | 2,569.08 | -0.99% |
| 2026. 08. 20. | 2,698.43 | +7.89% |
| 2026. 08. 19. | 2,501.19 | -5.41% |
| 2026. 08. 18. | 2,644.11 | -3.27% |
| 2026. 08. 13. | 2,707 | -0.45% |
| 2026. 08. 12. | 2,719.15 | +1.71% |
| 2026. 08. 11. | 2,673.41 | +1.57% |
| 2026. 08. 10. | 2,631.96 | +1.26% |
| 2026. 08. 06. | 2,640.54 | +0% |
| 2026. 08. 05. | 2,640.54 | +6.09% |
| 2026. 08. 04. | 2,489.04 | +6.64% |
| 2026. 08. 03. | 2,333.97 | +10.75% |
| 2026. 07. 30. | 2,107.43 | -2.83% |
| 2026. 07. 29. | 2,168.89 | -6.62% |
| 2026. 07. 28. | 2,322.53 | -7.85% |
| 2026. 07. 27. | 2,520.48 | -2.33% |
| 2026. 07. 23. | 2,611.24 | +6.34% |
| 2026. 07. 22. | 2,455.45 | +3.9% |
| 2026. 07. 21. | 2,363.26 | +1.38% |
| 2026. 07. 20. | 2,331.1 | -8.16% |
| 2026. 07. 15. | 2,538.34 | +6.7% |
| 2026. 07. 14. | 2,378.98 | -8.19% |
| 2026. 07. 13. | 2,591.22 | -2.84% |
| 2026. 07. 09. | 2,515.47 | -2.74% |
| 2026. 07. 08. | 2,586.22 | -7.35% |
| 2026. 07. 07. | 2,791.32 | -2.2% |
| 2026. 07. 06. | 2,854.21 | -0.1% |
| 2026. 07. 02. | 2,779.89 | -5.24% |
| 2026. 07. 01. | 2,933.53 | +0.49% |
| 2026. 06. 30. | 2,919.24 | -2.32% |
| 2026. 06. 29. | 2,988.56 | +4.06% |
| 2026. 06. 25. | 2,979.27 | +2.23% |
| 2026. 06. 24. | 2,914.24 | -2.35% |
| 2026. 06. 23. | 2,984.27 | -7.88% |
| 2026. 06. 22. | 3,239.39 | +1.87% |
| 2026. 06. 18. | 3,237.96 | -4.11% |
| 2026. 06. 17. | 3,376.6 | -3.26% |
| 2026. 06. 16. | 3,490.23 | +4.76% |
| 2026. 06. 15. | 3,331.58 | +11.42% |
| 2026. 06. 11. | 2,857.07 | -1.31% |
| 2026. 06. 10. | 2,895.14 | -0.46% |
| 2026. 06. 09. | 2,908.66 | -8.27% |
| 2026. 06. 08. | 3,170.86 | -5.83% |
| 2026. 06. 04. | 3,367.03 | +6.36% |
| 2026. 06. 01. | 3,304.08 | -1.74% |
| 2026. 05. 28. | 3,236.74 | -3.3% |
| 2026. 05. 27. | 3,347.27 | -4.43% |
| 2026. 05. 26. | 3,502.45 | +1.18% |
| 2026. 05. 22. | 3,461.46 | +1.74% |
| 2026. 05. 21. | 3,402.17 | +8.73% |
| 2026. 05. 20. | 3,129.15 | -2.91% |
| 2026. 05. 19. | 3,222.84 | -5.31% |
| 2026. 05. 18. | 3,403.63 | +0% |
| 2026. 05. 15. | 3,403.63 | -7.72% |
| 2026. 05. 14. | 3,688.36 | +3.11% |
| 2026. 05. 13. | 3,577.1 | -1.21% |
| 2026. 05. 12. | 3,621.02 | -5.93% |
| 2026. 05. 11. | 3,849.39 | -0.27% |
| 2026. 05. 08. | 3,859.64 | +0.06% |
| 2026. 05. 07. | 3,857.44 | +4.54% |
| 2026. 05. 06. | 3,689.82 | +2.9% |
| 2026. 05. 04. | 3,585.88 | -1.03% |
| 2026. 04. 30. | 3,623.21 | -3.85% |
| 2026. 04. 29. | 3,768.14 | -0.71% |
| 2026. 04. 28. | 3,795.22 | +2.53% |
| 2026. 04. 27. | 3,701.53 | +0.06% |
| 2026. 04. 24. | 3,699.33 | +0.36% |
| 2026. 04. 23. | 3,686.15 | +2.34% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.