시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,692
기간 수익률
-616 (-18.61%)
거래량
0
2026-11-10시 ₩2,575 고 ₩2,728 저 ₩2,575 종 ₩2,692MA5 ₩2,713MA20 ₩2,885MA60 ₩3,296
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. | 2,691.99 | +4.55% |
| 2026. 11. 09. | 2,574.84 | -0.61% |
| 2026. 11. 06. | 2,590.71 | -6.45% |
| 2026. 11. 05. | 2,769.42 | -5.78% |
| 2026. 11. 04. | 2,939.28 | +0.41% |
| 2026. 11. 03. | 2,927.14 | -3.75% |
| 2026. 11. 02. | 3,041.31 | +2.33% |
| 2026. 10. 30. | 2,972.17 | -3.8% |
| 2026. 10. 29. | 3,089.52 | -1.08% |
| 2026. 10. 28. | 3,123.28 | +7.22% |
| 2026. 10. 27. | 2,912.83 | +3.41% |
| 2026. 10. 26. | 2,816.67 | -1.24% |
| 2026. 10. 23. | 2,851.99 | +0.55% |
| 2026. 10. 22. | 2,836.42 | -3.66% |
| 2026. 10. 21. | 2,944.31 | +3.74% |
| 2026. 10. 20. | 2,838.15 | -3.6% |
| 2026. 10. 19. | 2,944.26 | +1.47% |
| 2026. 10. 16. | 2,901.57 | +2.01% |
| 2026. 10. 15. | 2,844.31 | -8.13% |
| 2026. 10. 14. | 3,095.86 | -0.55% |
| 2026. 10. 13. | 3,112.96 | -6.2% |
| 2026. 10. 12. | 3,318.59 | -3.73% |
| 2026. 10. 08. | 3,447.03 | -2.7% |
| 2026. 10. 07. | 3,542.59 | -1.97% |
| 2026. 10. 06. | 3,613.89 | -1.13% |
| 2026. 10. 02. | 3,655.23 | +0.41% |
| 2026. 10. 01. | 3,640.17 | +2.07% |
| 2026. 09. 30. | 3,566.22 | -0.56% |
| 2026. 09. 29. | 3,586.43 | -0.09% |
| 2026. 09. 28. | 3,589.79 | -3.2% |
| 2026. 09. 23. | 3,708.54 | +1.12% |
| 2026. 09. 22. | 3,667.43 | +0.13% |
| 2026. 09. 21. | 3,662.67 | +1.93% |
| 2026. 09. 18. | 3,593.4 | +2.92% |
| 2026. 09. 17. | 3,491.57 | -0.13% |
| 2026. 09. 16. | 3,496.03 | +1.67% |
| 2026. 09. 15. | 3,438.7 | -0.77% |
| 2026. 09. 14. | 3,465.32 | -3.59% |
| 2026. 09. 10. | 3,664.98 | -0.18% |
| 2026. 09. 09. | 3,671.45 | +1.31% |
| 2026. 09. 08. | 3,624.03 | -0.43% |
| 2026. 09. 07. | 3,639.76 | +4.84% |
| 2026. 09. 03. | 3,411.83 | +0.13% |
| 2026. 09. 02. | 3,407.31 | -4.01% |
| 2026. 09. 01. | 3,549.8 | +0.32% |
| 2026. 08. 31. | 3,538.47 | +0.6% |
| 2026. 08. 27. | 3,591.24 | +1.61% |
| 2026. 08. 26. | 3,534.49 | +0.99% |
| 2026. 08. 25. | 3,499.77 | +0.62% |
| 2026. 08. 24. | 3,478.25 | -3.76% |
| 2026. 08. 20. | 3,564.69 | +6.75% |
| 2026. 08. 19. | 3,339.28 | -6.36% |
| 2026. 08. 18. | 3,566.08 | -1.39% |
| 2026. 08. 13. | 3,529.09 | +3.94% |
| 2026. 08. 12. | 3,395.32 | +4.16% |
| 2026. 08. 11. | 3,259.84 | +0.98% |
| 2026. 08. 10. | 3,228.16 | +0.35% |
| 2026. 08. 06. | 3,242.88 | -5.25% |
| 2026. 08. 05. | 3,422.49 | +3.81% |
| 2026. 08. 04. | 3,296.78 | +1.35% |
| 2026. 08. 03. | 3,252.72 | -5.63% |
| 2026. 07. 30. | 2,881.35 | -1.65% |
| 2026. 07. 29. | 2,929.83 | -6.18% |
| 2026. 07. 28. | 3,122.7 | -11.5% |
| 2026. 07. 27. | 3,528.32 | +1.29% |
| 2026. 07. 23. | 3,714.51 | +4.19% |
| 2026. 07. 22. | 3,565.23 | +0.65% |
| 2026. 07. 21. | 3,542.29 | +3.92% |
| 2026. 07. 20. | 3,408.6 | -4.35% |
| 2026. 07. 15. | 3,833.66 | +6.48% |
| 2026. 07. 14. | 3,600.23 | +1.24% |
| 2026. 07. 13. | 3,556.02 | -9.78% |
| 2026. 07. 09. | 3,853.34 | +0.98% |
| 2026. 07. 08. | 3,815.87 | -5.46% |
| 2026. 07. 07. | 4,036.16 | -5.18% |
| 2026. 07. 06. | 4,256.82 | -0.45% |
| 2026. 07. 02. | 4,016.47 | -8.64% |
| 2026. 07. 01. | 4,396.36 | -2.55% |
| 2026. 06. 30. | 4,511.53 | +1.35% |
| 2026. 06. 29. | 4,451.36 | -1.01% |
| 2026. 06. 25. | 4,782.61 | +6.18% |
| 2026. 06. 24. | 4,504.2 | +3.63% |
| 2026. 06. 23. | 4,346.45 | -10.47% |
| 2026. 06. 22. | 4,854.86 | +1.24% |
| 2026. 06. 18. | 4,794.16 | +2.91% |
| 2026. 06. 17. | 4,658.58 | +1.8% |
| 2026. 06. 16. | 4,576.26 | +2.3% |
| 2026. 06. 15. | 4,473.24 | +5.22% |
| 2026. 06. 11. | 4,056.33 | +0.37% |
| 2026. 06. 10. | 4,041.34 | -5.03% |
| 2026. 06. 09. | 4,255.29 | +8.88% |
| 2026. 06. 08. | 3,908.41 | -8.51% |
| 2026. 06. 04. | 4,541.01 | -1.9% |
| 2026. 06. 01. | 4,604.69 | +4.09% |
| 2026. 05. 28. | 4,261.46 | -0.4% |
| 2026. 05. 27. | 4,278.69 | +2.94% |
| 2026. 05. 26. | 4,156.61 | +2.78% |
| 2026. 05. 22. | 4,044.32 | +0.08% |
| 2026. 05. 21. | 4,040.96 | +8.73% |
| 2026. 05. 20. | 3,716.49 | -0.6% |
| 2026. 05. 19. | 3,738.83 | -3.28% |
| 2026. 05. 18. | 3,865.67 | +0.77% |
| 2026. 05. 15. | 3,835.95 | -6.44% |
| 2026. 05. 14. | 4,099.92 | +1.86% |
| 2026. 05. 13. | 4,025.08 | +3.09% |
| 2026. 05. 12. | 3,904.32 | -2.29% |
| 2026. 05. 11. | 3,995.78 | +5.07% |
| 2026. 05. 08. | 3,802.8 | +0.13% |
| 2026. 05. 07. | 3,797.8 | +1.69% |
| 2026. 05. 06. | 3,734.74 | +7.22% |
| 2026. 05. 04. | 3,483.1 | +5.57% |
| 2026. 04. 30. | 3,299.34 | -1.35% |
| 2026. 04. 29. | 3,344.39 | +0.76% |
| 2026. 04. 28. | 3,319.27 | +0.35% |
| 2026. 04. 27. | 3,307.65 | +2.37% |
| 2026. 04. 24. | 3,230.95 | -0.35% |
| 2026. 04. 23. | 3,242.37 | +1.13% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.