시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,901
기간 수익률
-1,899 (-39.56%)
거래량
0
2026-11-10시 ₩2,878 고 ₩2,917 저 ₩2,837 종 ₩2,901MA5 ₩2,959MA20 ₩3,184MA60 ₩3,454
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. | 2,901.11 | +4.64% |
| 2026. 11. 09. | 2,772.48 | -5.15% |
| 2026. 11. 06. | 2,922.9 | -4.9% |
| 2026. 11. 05. | 3,073.44 | -1.58% |
| 2026. 11. 04. | 3,122.65 | +5.1% |
| 2026. 11. 03. | 2,971.16 | -4.65% |
| 2026. 11. 02. | 3,116.16 | +1.07% |
| 2026. 10. 30. | 3,083.04 | -2.43% |
| 2026. 10. 29. | 3,159.98 | -2.43% |
| 2026. 10. 28. | 3,238.64 | +2.69% |
| 2026. 10. 27. | 3,153.68 | +2.48% |
| 2026. 10. 26. | 3,077.35 | -2.17% |
| 2026. 10. 23. | 3,145.53 | -3.01% |
| 2026. 10. 22. | 3,243.27 | -5.2% |
| 2026. 10. 21. | 3,421.16 | +0.05% |
| 2026. 10. 20. | 3,419.51 | -5.47% |
| 2026. 10. 19. | 3,617.57 | +7.31% |
| 2026. 10. 16. | 3,371.29 | +1.36% |
| 2026. 10. 15. | 3,326.11 | -6.1% |
| 2026. 10. 14. | 3,542.02 | +2.32% |
| 2026. 10. 13. | 3,461.68 | +0.19% |
| 2026. 10. 12. | 3,455.02 | -3.01% |
| 2026. 10. 08. | 3,562.36 | -0.29% |
| 2026. 10. 07. | 3,572.57 | -2.51% |
| 2026. 10. 06. | 3,664.67 | +3.94% |
| 2026. 10. 02. | 3,525.9 | +1.52% |
| 2026. 10. 01. | 3,473.23 | +1.03% |
| 2026. 09. 30. | 3,437.88 | +0.19% |
| 2026. 09. 29. | 3,431.22 | -3.05% |
| 2026. 09. 28. | 3,539.31 | +2.24% |
| 2026. 09. 23. | 3,461.86 | -0.91% |
| 2026. 09. 22. | 3,493.65 | -0.09% |
| 2026. 09. 21. | 3,496.83 | -1.62% |
| 2026. 09. 18. | 3,554.59 | +0.09% |
| 2026. 09. 17. | 3,551.36 | -0.19% |
| 2026. 09. 16. | 3,558.28 | -1.11% |
| 2026. 09. 15. | 3,598.39 | +1.12% |
| 2026. 09. 14. | 3,558.63 | -2.78% |
| 2026. 09. 10. | 3,743.49 | -0.39% |
| 2026. 09. 09. | 3,758.27 | +4.44% |
| 2026. 09. 08. | 3,598.51 | -2.15% |
| 2026. 09. 07. | 3,677.69 | +0.64% |
| 2026. 09. 03. | 3,652.89 | +1.99% |
| 2026. 09. 02. | 3,581.68 | -5.17% |
| 2026. 09. 01. | 3,776.75 | -0.89% |
| 2026. 08. 31. | 3,810.81 | +1.86% |
| 2026. 08. 27. | 3,714.8 | +2.23% |
| 2026. 08. 26. | 3,633.78 | -1.74% |
| 2026. 08. 25. | 3,698.27 | +0.09% |
| 2026. 08. 24. | 3,694.87 | +4.01% |
| 2026. 08. 20. | 3,645.54 | +0.62% |
| 2026. 08. 19. | 3,623.19 | -2.12% |
| 2026. 08. 18. | 3,701.54 | -3.97% |
| 2026. 08. 13. | 3,689.36 | +1.21% |
| 2026. 08. 12. | 3,645.28 | +1.66% |
| 2026. 08. 11. | 3,585.79 | -2.28% |
| 2026. 08. 10. | 3,669.59 | +3.2% |
| 2026. 08. 06. | 3,454.04 | +0.25% |
| 2026. 08. 05. | 3,445.31 | +2.01% |
| 2026. 08. 04. | 3,377.53 | +2.68% |
| 2026. 08. 03. | 3,289.24 | -1.44% |
| 2026. 07. 30. | 3,101.35 | +1.81% |
| 2026. 07. 29. | 3,046.09 | -3.77% |
| 2026. 07. 28. | 3,165.28 | -8.19% |
| 2026. 07. 27. | 3,447.76 | +0.16% |
| 2026. 07. 23. | 3,716.1 | +6.22% |
| 2026. 07. 22. | 3,498.56 | +2.03% |
| 2026. 07. 21. | 3,428.8 | +1.07% |
| 2026. 07. 20. | 3,392.35 | -5.82% |
| 2026. 07. 15. | 3,654.36 | +4.4% |
| 2026. 07. 14. | 3,500.39 | -3.53% |
| 2026. 07. 13. | 3,628.33 | -1.29% |
| 2026. 07. 09. | 3,523.47 | -3.05% |
| 2026. 07. 08. | 3,634.2 | -3.76% |
| 2026. 07. 07. | 3,776.36 | -3.17% |
| 2026. 07. 06. | 3,899.84 | +0.62% |
| 2026. 07. 02. | 3,816.43 | -1.25% |
| 2026. 07. 01. | 3,864.93 | -1.22% |
| 2026. 06. 30. | 3,912.8 | -3.98% |
| 2026. 06. 29. | 4,074.81 | +9.36% |
| 2026. 06. 25. | 3,916.71 | -2.05% |
| 2026. 06. 24. | 3,998.76 | +1.59% |
| 2026. 06. 23. | 3,936.07 | -10.12% |
| 2026. 06. 22. | 4,379.3 | -3.65% |
| 2026. 06. 18. | 4,527.62 | -4.12% |
| 2026. 06. 17. | 4,721.98 | -1.62% |
| 2026. 06. 16. | 4,799.92 | -0.65% |
| 2026. 06. 15. | 4,831.42 | +4.7% |
| 2026. 06. 11. | 4,411.21 | -0.46% |
| 2026. 06. 10. | 4,431.79 | -3.46% |
| 2026. 06. 09. | 4,590.74 | +2.53% |
| 2026. 06. 08. | 4,477.26 | -8.68% |
| 2026. 06. 04. | 5,041.84 | -1.67% |
| 2026. 06. 01. | 5,300.07 | -0.52% |
| 2026. 05. 28. | 5,155.43 | +2.44% |
| 2026. 05. 27. | 5,032.62 | -2.61% |
| 2026. 05. 26. | 5,167.56 | +1.69% |
| 2026. 05. 22. | 5,081.55 | +1.36% |
| 2026. 05. 21. | 5,013.23 | +9.25% |
| 2026. 05. 20. | 4,588.76 | -3.35% |
| 2026. 05. 19. | 4,747.59 | -5.67% |
| 2026. 05. 18. | 5,033.1 | -2.57% |
| 2026. 05. 15. | 5,165.87 | -4.14% |
| 2026. 05. 14. | 5,388.8 | +0.89% |
| 2026. 05. 13. | 5,341.08 | +3.31% |
| 2026. 05. 12. | 5,169.95 | -4.23% |
| 2026. 05. 11. | 5,398.36 | +0.97% |
| 2026. 05. 08. | 5,346.73 | +1.27% |
| 2026. 05. 07. | 5,279.76 | +1.82% |
| 2026. 05. 06. | 5,185.48 | +1.68% |
| 2026. 05. 04. | 5,099.69 | +3.2% |
| 2026. 04. 30. | 4,941.62 | -3.27% |
| 2026. 04. 29. | 5,108.82 | +1.47% |
| 2026. 04. 28. | 5,034.89 | +4.89% |
| 2026. 04. 27. | 4,800.1 | -0.03% |
| 2026. 04. 24. | 4,801.48 | -0.45% |
| 2026. 04. 23. | 4,823.38 | -2.49% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.