시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,554
기간 수익률
-392 (-13.30%)
거래량
0
2026-11-10시 ₩2,523 고 ₩2,582 저 ₩2,523 종 ₩2,554MA5 ₩2,576MA20 ₩2,599MA60 ₩2,722
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. | 2,554.15 | +1.23% |
| 2026. 11. 09. | 2,523.1 | -1.95% |
| 2026. 11. 06. | 2,573.32 | -2.48% |
| 2026. 11. 05. | 2,638.69 | +1.9% |
| 2026. 11. 04. | 2,589.44 | +0.59% |
| 2026. 11. 03. | 2,574.2 | -0.53% |
| 2026. 11. 02. | 2,587.8 | +0.35% |
| 2026. 10. 30. | 2,578.79 | -0.82% |
| 2026. 10. 29. | 2,600.15 | +1.41% |
| 2026. 10. 28. | 2,564.05 | +1.54% |
| 2026. 10. 27. | 2,525.14 | +0.66% |
| 2026. 10. 26. | 2,508.68 | -2.3% |
| 2026. 10. 23. | 2,567.76 | -1.97% |
| 2026. 10. 22. | 2,619.44 | -0.78% |
| 2026. 10. 21. | 2,639.97 | -0.78% |
| 2026. 10. 20. | 2,660.61 | -1.89% |
| 2026. 10. 19. | 2,711.73 | +1.78% |
| 2026. 10. 16. | 2,664.38 | +1.15% |
| 2026. 10. 15. | 2,634.12 | -0.91% |
| 2026. 10. 14. | 2,658.41 | -1.04% |
| 2026. 10. 13. | 2,686.34 | +0.05% |
| 2026. 10. 12. | 2,685.1 | -0.61% |
| 2026. 10. 08. | 2,701.61 | -1.29% |
| 2026. 10. 07. | 2,736.8 | -0.43% |
| 2026. 10. 06. | 2,748.62 | +0.07% |
| 2026. 10. 02. | 2,746.61 | +0.69% |
| 2026. 10. 01. | 2,727.89 | -0.17% |
| 2026. 09. 30. | 2,732.58 | -1.65% |
| 2026. 09. 29. | 2,778.31 | -0.87% |
| 2026. 09. 28. | 2,802.56 | +1.88% |
| 2026. 09. 23. | 2,750.75 | -0.87% |
| 2026. 09. 22. | 2,774.99 | -0.08% |
| 2026. 09. 21. | 2,777.2 | +0.21% |
| 2026. 09. 18. | 2,771.51 | -1.07% |
| 2026. 09. 17. | 2,801.56 | +0.59% |
| 2026. 09. 16. | 2,785.17 | -0.74% |
| 2026. 09. 15. | 2,805.98 | -1.51% |
| 2026. 09. 14. | 2,848.9 | +0.19% |
| 2026. 09. 10. | 2,812.5 | +0.42% |
| 2026. 09. 09. | 2,800.82 | -0.26% |
| 2026. 09. 08. | 2,808.24 | -0.66% |
| 2026. 09. 07. | 2,826.83 | +0.48% |
| 2026. 09. 03. | 2,854.08 | +2.19% |
| 2026. 09. 02. | 2,792.85 | -1.69% |
| 2026. 09. 01. | 2,840.73 | +1.22% |
| 2026. 08. 31. | 2,806.4 | -0.75% |
| 2026. 08. 27. | 2,789.17 | -0.66% |
| 2026. 08. 26. | 2,807.64 | +0.8% |
| 2026. 08. 25. | 2,785.41 | +1.17% |
| 2026. 08. 24. | 2,753.11 | +0.92% |
| 2026. 08. 20. | 2,722.54 | -1.65% |
| 2026. 08. 19. | 2,768.3 | -2.27% |
| 2026. 08. 18. | 2,832.7 | -1.33% |
| 2026. 08. 13. | 2,819.03 | +0.81% |
| 2026. 08. 12. | 2,796.48 | -0.98% |
| 2026. 08. 11. | 2,824.22 | -0.43% |
| 2026. 08. 10. | 2,836.39 | -0.97% |
| 2026. 08. 06. | 2,847.81 | +2.35% |
| 2026. 08. 05. | 2,782.49 | +1.3% |
| 2026. 08. 04. | 2,746.78 | +1.13% |
| 2026. 08. 03. | 2,716.19 | -0.72% |
| 2026. 07. 30. | 2,685.14 | +2.23% |
| 2026. 07. 29. | 2,626.66 | -2.72% |
| 2026. 07. 28. | 2,700.02 | -4.22% |
| 2026. 07. 27. | 2,819.09 | +0.13% |
| 2026. 07. 23. | 2,833.46 | +2.23% |
| 2026. 07. 22. | 2,771.57 | +0.74% |
| 2026. 07. 21. | 2,751.16 | +0.38% |
| 2026. 07. 20. | 2,740.64 | -3.12% |
| 2026. 07. 15. | 2,808.59 | +2.24% |
| 2026. 07. 14. | 2,747.01 | -1.63% |
| 2026. 07. 13. | 2,792.44 | -0.22% |
| 2026. 07. 09. | 2,758.86 | -1.24% |
| 2026. 07. 08. | 2,793.36 | -1.91% |
| 2026. 07. 07. | 2,847.83 | +0.66% |
| 2026. 07. 06. | 2,829.12 | +0.52% |
| 2026. 07. 02. | 2,751.7 | +2.36% |
| 2026. 07. 01. | 2,688.2 | +1.75% |
| 2026. 06. 30. | 2,641.98 | -1.28% |
| 2026. 06. 29. | 2,676.3 | +4.92% |
| 2026. 06. 25. | 2,626.86 | +0.51% |
| 2026. 06. 24. | 2,613.63 | -0.86% |
| 2026. 06. 23. | 2,636.28 | -3.41% |
| 2026. 06. 22. | 2,729.31 | -3.74% |
| 2026. 06. 18. | 2,858 | -2.97% |
| 2026. 06. 17. | 2,945.37 | -2.91% |
| 2026. 06. 16. | 3,033.74 | +0.81% |
| 2026. 06. 15. | 3,009.28 | +1.98% |
| 2026. 06. 11. | 2,833.98 | +0.99% |
| 2026. 06. 10. | 2,806.13 | -1.79% |
| 2026. 06. 09. | 2,857.39 | +3.59% |
| 2026. 06. 08. | 2,758.35 | -5.88% |
| 2026. 06. 04. | 2,984.31 | +0.61% |
| 2026. 06. 01. | 2,950.81 | +1.1% |
| 2026. 05. 28. | 2,867.51 | -0.77% |
| 2026. 05. 27. | 2,889.71 | -1.98% |
| 2026. 05. 26. | 2,948.22 | -1.05% |
| 2026. 05. 22. | 2,979.53 | +1.74% |
| 2026. 05. 21. | 2,928.65 | +4.81% |
| 2026. 05. 20. | 2,794.16 | -2.28% |
| 2026. 05. 19. | 2,859.3 | -1.85% |
| 2026. 05. 18. | 2,913.11 | -2.14% |
| 2026. 05. 15. | 2,976.96 | -0.69% |
| 2026. 05. 14. | 2,997.79 | +3.47% |
| 2026. 05. 13. | 2,897.17 | -0.28% |
| 2026. 05. 12. | 2,905.38 | -1.56% |
| 2026. 05. 11. | 2,951.5 | -0.71% |
| 2026. 05. 08. | 2,972.61 | -0.05% |
| 2026. 05. 07. | 2,974.03 | +0.55% |
| 2026. 05. 06. | 2,957.7 | -1.11% |
| 2026. 05. 04. | 2,990.8 | +1.24% |
| 2026. 04. 30. | 2,954.25 | -0.63% |
| 2026. 04. 29. | 2,972.89 | -0.02% |
| 2026. 04. 28. | 2,973.57 | +0.94% |
| 2026. 04. 27. | 2,945.97 | -0.37% |
| 2026. 04. 24. | 2,956.97 | +0.05% |
| 2026. 04. 23. | 2,955.51 | +0.22% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.