시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,023
기간 수익률
-3,122 (-60.68%)
거래량
0
2026-11-10시 ₩1,888 고 ₩2,031 저 ₩1,888 종 ₩2,023MA5 ₩2,065MA20 ₩2,287MA60 ₩2,916
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. | 2,022.97 | +7.15% |
| 2026. 11. 09. | 1,888 | -10.32% |
| 2026. 11. 06. | 2,105.31 | +0% |
| 2026. 11. 05. | 2,105.31 | -4.47% |
| 2026. 11. 04. | 2,203.8 | +0.64% |
| 2026. 11. 03. | 2,189.73 | -2.53% |
| 2026. 11. 02. | 2,246.53 | +5.43% |
| 2026. 10. 30. | 2,130.84 | -1.94% |
| 2026. 10. 29. | 2,173.05 | -5.4% |
| 2026. 10. 28. | 2,297.08 | +2.56% |
| 2026. 10. 27. | 2,239.76 | +0.26% |
| 2026. 10. 26. | 2,234.03 | -2.37% |
| 2026. 10. 23. | 2,288.23 | -3.6% |
| 2026. 10. 22. | 2,373.69 | -2.4% |
| 2026. 10. 21. | 2,432.06 | +1.74% |
| 2026. 10. 20. | 2,390.37 | -6.48% |
| 2026. 10. 19. | 2,556.09 | +1.93% |
| 2026. 10. 16. | 2,507.63 | -6.22% |
| 2026. 10. 15. | 2,673.87 | +0% |
| 2026. 10. 14. | 2,673.87 | +1.77% |
| 2026. 10. 13. | 2,627.49 | -3.39% |
| 2026. 10. 12. | 2,719.73 | -5.96% |
| 2026. 10. 08. | 2,892.22 | -3.86% |
| 2026. 10. 07. | 3,008.43 | -4.02% |
| 2026. 10. 06. | 3,134.54 | +0.38% |
| 2026. 10. 02. | 3,122.55 | -0.33% |
| 2026. 10. 01. | 3,132.97 | +0.7% |
| 2026. 09. 30. | 3,111.08 | +0.32% |
| 2026. 09. 29. | 3,101.18 | -2.28% |
| 2026. 09. 28. | 3,173.62 | -1.07% |
| 2026. 09. 23. | 3,208.01 | -2.08% |
| 2026. 09. 22. | 3,276.28 | +0.29% |
| 2026. 09. 21. | 3,266.9 | -1.07% |
| 2026. 09. 18. | 3,302.34 | +0.03% |
| 2026. 09. 17. | 3,301.3 | +3.24% |
| 2026. 09. 16. | 3,197.6 | -0.7% |
| 2026. 09. 15. | 3,220.01 | -3.47% |
| 2026. 09. 14. | 3,335.7 | -1.28% |
| 2026. 09. 10. | 3,364.88 | +0.51% |
| 2026. 09. 09. | 3,347.97 | +0.47% |
| 2026. 09. 08. | 3,332.4 | +3.07% |
| 2026. 09. 07. | 3,232.99 | +0.34% |
| 2026. 09. 03. | 3,198.03 | +2.95% |
| 2026. 09. 02. | 3,106.34 | -6.03% |
| 2026. 09. 01. | 3,305.62 | -1.22% |
| 2026. 08. 31. | 3,346.43 | -2.64% |
| 2026. 08. 27. | 3,421.16 | +2.62% |
| 2026. 08. 26. | 3,333.71 | +2.73% |
| 2026. 08. 25. | 3,245.2 | +3.08% |
| 2026. 08. 24. | 3,148.21 | +1.23% |
| 2026. 08. 20. | 3,256.86 | -3.58% |
| 2026. 08. 19. | 3,377.7 | +0% |
| 2026. 08. 18. | 3,377.7 | -3.42% |
| 2026. 08. 13. | 3,432.29 | +0.31% |
| 2026. 08. 12. | 3,421.69 | +1.06% |
| 2026. 08. 11. | 3,385.65 | -2.86% |
| 2026. 08. 10. | 3,485.29 | +3.66% |
| 2026. 08. 06. | 3,339.54 | -2.51% |
| 2026. 08. 05. | 3,425.4 | +6.39% |
| 2026. 08. 04. | 3,219.76 | +5.21% |
| 2026. 08. 03. | 3,060.23 | +8.82% |
| 2026. 07. 30. | 2,812.19 | -0.47% |
| 2026. 07. 29. | 2,825.44 | -14.29% |
| 2026. 07. 28. | 3,296.61 | +0% |
| 2026. 07. 27. | 3,296.61 | -2.28% |
| 2026. 07. 23. | 3,466.21 | +6.79% |
| 2026. 07. 22. | 3,245.73 | +3.66% |
| 2026. 07. 21. | 3,131.25 | +0.65% |
| 2026. 07. 20. | 3,111.11 | -7% |
| 2026. 07. 15. | 3,345.37 | +5.32% |
| 2026. 07. 14. | 3,176.3 | -6.23% |
| 2026. 07. 13. | 3,387.24 | -2.99% |
| 2026. 07. 09. | 3,296.61 | -0.78% |
| 2026. 07. 08. | 3,322.58 | -8.19% |
| 2026. 07. 07. | 3,618.85 | -5.31% |
| 2026. 07. 06. | 3,821.84 | -0.7% |
| 2026. 07. 02. | 3,963.88 | +0% |
| 2026. 07. 01. | 3,963.88 | +3.1% |
| 2026. 06. 30. | 3,844.63 | -0.36% |
| 2026. 06. 29. | 3,858.41 | +4.96% |
| 2026. 06. 25. | 3,869.54 | -1.08% |
| 2026. 06. 24. | 3,911.94 | -4.38% |
| 2026. 06. 23. | 4,091.08 | -3.62% |
| 2026. 06. 22. | 4,244.78 | -2.57% |
| 2026. 06. 18. | 4,416.5 | -3.95% |
| 2026. 06. 17. | 4,598.29 | +0.35% |
| 2026. 06. 16. | 4,582.39 | +1.78% |
| 2026. 06. 15. | 4,502.36 | +7.41% |
| 2026. 06. 11. | 4,009.99 | +2.4% |
| 2026. 06. 10. | 3,916.09 | +0% |
| 2026. 06. 09. | 3,915.9 | -0.95% |
| 2026. 06. 08. | 3,953.6 | -6.09% |
| 2026. 06. 04. | 4,298.1 | -1.12% |
| 2026. 06. 01. | 4,614.11 | +2.74% |
| 2026. 05. 28. | 4,495.54 | -3.88% |
| 2026. 05. 27. | 4,676.89 | -2.41% |
| 2026. 05. 26. | 4,792.24 | +3.03% |
| 2026. 05. 22. | 4,651.13 | +2.51% |
| 2026. 05. 21. | 4,537.39 | +5.95% |
| 2026. 05. 20. | 4,282.54 | -1.37% |
| 2026. 05. 19. | 4,342.09 | -2.36% |
| 2026. 05. 18. | 4,447.25 | -4.03% |
| 2026. 05. 15. | 4,633.96 | -4.07% |
| 2026. 05. 14. | 4,830.33 | -1.74% |
| 2026. 05. 13. | 4,915.64 | -1.84% |
| 2026. 05. 12. | 5,007.92 | -2.73% |
| 2026. 05. 11. | 5,148.49 | +0.29% |
| 2026. 05. 08. | 5,133.47 | -4.3% |
| 2026. 05. 07. | 5,364.18 | +2.62% |
| 2026. 05. 06. | 5,227.37 | +0.6% |
| 2026. 05. 04. | 5,196.25 | +0.24% |
| 2026. 04. 30. | 5,183.91 | +1.08% |
| 2026. 04. 29. | 5,128.65 | +1.13% |
| 2026. 04. 28. | 5,071.24 | -1.44% |
| 2026. 04. 27. | 5,145.28 | +2.52% |
| 2026. 04. 24. | 5,018.66 | +4.56% |
| 2026. 04. 23. | 4,799.76 | +2.65% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.