시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,440
기간 수익률
-581 (-19.24%)
거래량
0
2026-11-10시 ₩2,475 고 ₩2,499 저 ₩2,423 종 ₩2,440MA5 ₩2,399MA20 ₩2,323MA60 ₩2,499
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. | 2,439.96 | +1.23% |
| 2026. 11. 09. | 2,410.28 | -1.45% |
| 2026. 11. 06. | 2,445.79 | +1.29% |
| 2026. 11. 05. | 2,414.74 | +5.69% |
| 2026. 11. 04. | 2,284.64 | +2.88% |
| 2026. 11. 03. | 2,220.65 | -1.4% |
| 2026. 11. 02. | 2,252.2 | +0.76% |
| 2026. 10. 30. | 2,235.12 | -0.18% |
| 2026. 10. 29. | 2,239.2 | -1.25% |
| 2026. 10. 28. | 2,267.5 | +1.95% |
| 2026. 10. 27. | 2,224.21 | -0.31% |
| 2026. 10. 26. | 2,231.13 | -1.44% |
| 2026. 10. 23. | 2,263.81 | -1.79% |
| 2026. 10. 22. | 2,305.07 | -1.97% |
| 2026. 10. 21. | 2,351.32 | -1.17% |
| 2026. 10. 20. | 2,379.2 | -1.57% |
| 2026. 10. 19. | 2,417.25 | +1.75% |
| 2026. 10. 16. | 2,375.71 | +1.91% |
| 2026. 10. 15. | 2,331.22 | -1.37% |
| 2026. 10. 14. | 2,363.7 | +0.86% |
| 2026. 10. 13. | 2,343.46 | -0.29% |
| 2026. 10. 12. | 2,350.26 | -2.55% |
| 2026. 10. 08. | 2,411.67 | -2.5% |
| 2026. 10. 07. | 2,473.62 | -0.03% |
| 2026. 10. 06. | 2,474.3 | -0.56% |
| 2026. 10. 02. | 2,488.13 | +0.77% |
| 2026. 10. 01. | 2,469.13 | +0.43% |
| 2026. 09. 30. | 2,458.59 | -0.81% |
| 2026. 09. 29. | 2,478.61 | -1.33% |
| 2026. 09. 28. | 2,512 | +1.51% |
| 2026. 09. 23. | 2,474.53 | -1.57% |
| 2026. 09. 22. | 2,513.96 | +1.17% |
| 2026. 09. 21. | 2,484.78 | -0.77% |
| 2026. 09. 18. | 2,504.1 | +0.06% |
| 2026. 09. 17. | 2,502.57 | -0.27% |
| 2026. 09. 16. | 2,509.23 | -1.69% |
| 2026. 09. 15. | 2,552.49 | -0.64% |
| 2026. 09. 14. | 2,569.03 | -0.05% |
| 2026. 09. 10. | 2,566.6 | -0.98% |
| 2026. 09. 09. | 2,592.12 | -1.63% |
| 2026. 09. 08. | 2,635.16 | -1.83% |
| 2026. 09. 07. | 2,684.37 | +1.34% |
| 2026. 09. 03. | 2,597.49 | -0.71% |
| 2026. 09. 02. | 2,616.01 | -2.68% |
| 2026. 09. 01. | 2,688.08 | +0.24% |
| 2026. 08. 31. | 2,681.66 | -1.52% |
| 2026. 08. 27. | 2,685.51 | -0.97% |
| 2026. 08. 26. | 2,711.72 | +0.77% |
| 2026. 08. 25. | 2,690.98 | -0.86% |
| 2026. 08. 24. | 2,714.25 | +0.58% |
| 2026. 08. 20. | 2,695.6 | +1.46% |
| 2026. 08. 19. | 2,656.85 | -2.61% |
| 2026. 08. 18. | 2,728.03 | -2.83% |
| 2026. 08. 13. | 2,736.01 | +1.67% |
| 2026. 08. 12. | 2,691.19 | -0.77% |
| 2026. 08. 11. | 2,712.2 | +1.55% |
| 2026. 08. 10. | 2,670.92 | -1.04% |
| 2026. 08. 06. | 2,719.45 | -0.09% |
| 2026. 08. 05. | 2,722 | +0.22% |
| 2026. 08. 04. | 2,715.95 | +4.87% |
| 2026. 08. 03. | 2,589.82 | -0.09% |
| 2026. 07. 30. | 2,544.06 | +0.23% |
| 2026. 07. 29. | 2,538.11 | -2.6% |
| 2026. 07. 28. | 2,605.96 | -6.49% |
| 2026. 07. 27. | 2,786.79 | +2.58% |
| 2026. 07. 23. | 2,741.67 | +5.33% |
| 2026. 07. 22. | 2,602.89 | +2.35% |
| 2026. 07. 21. | 2,543.08 | +1.08% |
| 2026. 07. 20. | 2,515.82 | -2.76% |
| 2026. 07. 15. | 2,533.29 | +1.51% |
| 2026. 07. 14. | 2,495.59 | -2.63% |
| 2026. 07. 13. | 2,562.96 | -2.21% |
| 2026. 07. 09. | 2,603.45 | -0.74% |
| 2026. 07. 08. | 2,622.99 | -1.15% |
| 2026. 07. 07. | 2,653.5 | +1.45% |
| 2026. 07. 06. | 2,615.6 | +0.41% |
| 2026. 07. 02. | 2,642.79 | +1.05% |
| 2026. 07. 01. | 2,615.27 | +0.99% |
| 2026. 06. 30. | 2,589.61 | -1.34% |
| 2026. 06. 29. | 2,624.9 | +4.34% |
| 2026. 06. 25. | 2,550.18 | -0.59% |
| 2026. 06. 24. | 2,565.42 | -0.61% |
| 2026. 06. 23. | 2,581.24 | -5.16% |
| 2026. 06. 22. | 2,721.68 | -3.02% |
| 2026. 06. 18. | 2,838.36 | -3.31% |
| 2026. 06. 17. | 2,935.51 | +0.16% |
| 2026. 06. 16. | 2,930.86 | -0.96% |
| 2026. 06. 15. | 2,959.39 | +0.06% |
| 2026. 06. 11. | 2,872.34 | +1.17% |
| 2026. 06. 10. | 2,839.15 | -3.43% |
| 2026. 06. 09. | 2,940.05 | -1.26% |
| 2026. 06. 08. | 2,977.43 | +0.26% |
| 2026. 06. 04. | 3,045.87 | -4.99% |
| 2026. 06. 01. | 3,076.56 | +5.52% |
| 2026. 05. 28. | 2,786.01 | -0.75% |
| 2026. 05. 27. | 2,806.99 | -1.38% |
| 2026. 05. 26. | 2,846.28 | -1.45% |
| 2026. 05. 22. | 2,888.14 | +1.38% |
| 2026. 05. 21. | 2,848.93 | +2.23% |
| 2026. 05. 20. | 2,786.67 | -2.07% |
| 2026. 05. 19. | 2,845.56 | -1.26% |
| 2026. 05. 18. | 2,881.89 | -2.15% |
| 2026. 05. 15. | 2,945.25 | -3.34% |
| 2026. 05. 14. | 3,046.9 | +3.78% |
| 2026. 05. 13. | 2,935.81 | +0.2% |
| 2026. 05. 12. | 2,929.81 | -0.09% |
| 2026. 05. 11. | 2,932.35 | +0.33% |
| 2026. 05. 08. | 2,922.81 | +0.85% |
| 2026. 05. 07. | 2,898.2 | -1.41% |
| 2026. 05. 06. | 2,939.62 | -2.2% |
| 2026. 05. 04. | 3,005.85 | +0.83% |
| 2026. 04. 30. | 2,981.22 | -1.46% |
| 2026. 04. 29. | 3,025.31 | -0.45% |
| 2026. 04. 28. | 3,038.92 | +0.59% |
| 2026. 04. 27. | 3,021.2 | -0.62% |
| 2026. 04. 24. | 3,039.98 | +0.17% |
| 2026. 04. 23. | 3,034.76 | -0.17% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.