시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,481
기간 수익률
-2,615 (-51.31%)
거래량
0
2026-11-10시 ₩2,490 고 ₩2,545 저 ₩2,418 종 ₩2,481MA5 ₩2,538MA20 ₩2,929MA60 ₩3,957
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. | 2,480.95 | +9.33% |
| 2026. 11. 09. | 2,269.26 | -1.39% |
| 2026. 11. 06. | 2,301.36 | -12.98% |
| 2026. 11. 05. | 2,644.55 | -11.65% |
| 2026. 11. 04. | 2,993.28 | +0.89% |
| 2026. 11. 03. | 2,966.76 | -7.72% |
| 2026. 11. 02. | 3,214.85 | +4.57% |
| 2026. 10. 30. | 3,074.45 | -7.8% |
| 2026. 10. 29. | 3,334.67 | -2.35% |
| 2026. 10. 28. | 3,414.84 | +14.53% |
| 2026. 10. 27. | 2,981.5 | +6.82% |
| 2026. 10. 26. | 2,791.1 | -2.9% |
| 2026. 10. 23. | 2,874.32 | +0.82% |
| 2026. 10. 22. | 2,851.01 | -7.49% |
| 2026. 10. 21. | 3,081.99 | +7.31% |
| 2026. 10. 20. | 2,871.93 | -7.35% |
| 2026. 10. 19. | 3,099.68 | +3.06% |
| 2026. 10. 16. | 3,007.6 | +4.33% |
| 2026. 10. 15. | 2,882.89 | -16.35% |
| 2026. 10. 14. | 3,446.38 | -1.26% |
| 2026. 10. 13. | 3,490.36 | -12.06% |
| 2026. 10. 12. | 3,969.01 | -7.81% |
| 2026. 10. 08. | 4,305.37 | -5.28% |
| 2026. 10. 07. | 4,545.19 | -4.16% |
| 2026. 10. 06. | 4,742.6 | -1.91% |
| 2026. 10. 02. | 4,834.81 | +0.73% |
| 2026. 10. 01. | 4,799.58 | +4.52% |
| 2026. 09. 30. | 4,591.91 | -1% |
| 2026. 09. 29. | 4,638.29 | -0.11% |
| 2026. 09. 28. | 4,643.47 | -6.28% |
| 2026. 09. 23. | 4,954.88 | +2.3% |
| 2026. 09. 22. | 4,843.39 | +0.16% |
| 2026. 09. 21. | 4,835.69 | +3.92% |
| 2026. 09. 18. | 4,653.43 | +5.8% |
| 2026. 09. 17. | 4,398.19 | -0.3% |
| 2026. 09. 16. | 4,411.61 | +3.27% |
| 2026. 09. 15. | 4,272.05 | -1.45% |
| 2026. 09. 14. | 4,335.09 | -7.16% |
| 2026. 09. 10. | 4,864.55 | -0.38% |
| 2026. 09. 09. | 4,883.28 | +2.78% |
| 2026. 09. 08. | 4,751.03 | -1.04% |
| 2026. 09. 07. | 4,801.03 | +9.87% |
| 2026. 09. 03. | 4,211.23 | +0.03% |
| 2026. 09. 02. | 4,209.81 | -8.02% |
| 2026. 09. 01. | 4,576.89 | +0.39% |
| 2026. 08. 31. | 4,559.16 | +0.99% |
| 2026. 08. 27. | 4,705.46 | +3.27% |
| 2026. 08. 26. | 4,556.59 | +1.86% |
| 2026. 08. 25. | 4,473.53 | +1.34% |
| 2026. 08. 24. | 4,414.21 | -7.26% |
| 2026. 08. 20. | 4,659.94 | +13.11% |
| 2026. 08. 19. | 4,119.75 | -12.3% |
| 2026. 08. 18. | 4,697.73 | -3.17% |
| 2026. 08. 13. | 4,627.87 | +7.81% |
| 2026. 08. 12. | 4,292.42 | +8.09% |
| 2026. 08. 11. | 3,971.17 | +1.81% |
| 2026. 08. 10. | 3,900.63 | +1.41% |
| 2026. 08. 06. | 3,910.08 | -10.22% |
| 2026. 08. 05. | 4,355.2 | +7.58% |
| 2026. 08. 04. | 4,048.4 | +3.22% |
| 2026. 08. 03. | 3,922.21 | -10.83% |
| 2026. 07. 30. | 3,153.66 | -3.53% |
| 2026. 07. 29. | 3,269.13 | -12.43% |
| 2026. 07. 28. | 3,733 | -22.93% |
| 2026. 07. 27. | 4,843.39 | +2.61% |
| 2026. 07. 23. | 5,400.85 | +8.76% |
| 2026. 07. 22. | 4,965.74 | +1.18% |
| 2026. 07. 21. | 4,907.72 | +7.59% |
| 2026. 07. 20. | 4,561.66 | -9.06% |
| 2026. 07. 15. | 5,848.22 | +13.19% |
| 2026. 07. 14. | 5,166.85 | +2.17% |
| 2026. 07. 13. | 5,057.34 | -19.33% |
| 2026. 07. 09. | 5,980.01 | +1.97% |
| 2026. 07. 08. | 5,864.49 | -11.11% |
| 2026. 07. 07. | 6,597.26 | -10.2% |
| 2026. 07. 06. | 7,346.85 | -1.2% |
| 2026. 07. 02. | 6,613.5 | -17.29% |
| 2026. 07. 01. | 7,995.93 | -4.88% |
| 2026. 06. 30. | 8,406.24 | +2.55% |
| 2026. 06. 29. | 8,197.37 | -1.34% |
| 2026. 06. 25. | 9,435.29 | +11.66% |
| 2026. 06. 24. | 8,450.38 | +7.19% |
| 2026. 06. 23. | 7,883.5 | -20.92% |
| 2026. 06. 22. | 9,969.37 | +2.36% |
| 2026. 06. 18. | 9,765.31 | +5.38% |
| 2026. 06. 17. | 9,266.77 | +3.63% |
| 2026. 06. 16. | 8,941.84 | +4.26% |
| 2026. 06. 15. | 8,576.54 | +10.2% |
| 2026. 06. 11. | 7,102.23 | +1.09% |
| 2026. 06. 10. | 7,025.35 | -9.96% |
| 2026. 06. 09. | 7,802.35 | +17.8% |
| 2026. 06. 08. | 6,623.43 | -17.22% |
| 2026. 06. 04. | 9,080.13 | -3.58% |
| 2026. 06. 01. | 9,346.43 | +7.97% |
| 2026. 05. 28. | 8,072.07 | -1.1% |
| 2026. 05. 27. | 8,161.86 | +5.58% |
| 2026. 05. 26. | 7,730.37 | +5.49% |
| 2026. 05. 22. | 7,327.81 | +0.67% |
| 2026. 05. 21. | 7,279.31 | +17.41% |
| 2026. 05. 20. | 6,200.11 | -1.45% |
| 2026. 05. 19. | 6,291.53 | -6.56% |
| 2026. 05. 18. | 6,733.39 | +1.25% |
| 2026. 05. 15. | 6,649.98 | -12.94% |
| 2026. 05. 14. | 7,638.02 | +3.71% |
| 2026. 05. 13. | 7,364.78 | +5.89% |
| 2026. 05. 12. | 6,955.15 | -4.64% |
| 2026. 05. 11. | 7,293.53 | +9.89% |
| 2026. 05. 08. | 6,637.21 | +0.25% |
| 2026. 05. 07. | 6,620.88 | +3.26% |
| 2026. 05. 06. | 6,411.79 | +14.45% |
| 2026. 05. 04. | 5,602.26 | +11.1% |
| 2026. 04. 30. | 5,042.72 | -3.02% |
| 2026. 04. 29. | 5,199.89 | +1.46% |
| 2026. 04. 28. | 5,125.02 | +0.58% |
| 2026. 04. 27. | 5,095.65 | +4.76% |
| 2026. 04. 24. | 4,864.15 | -0.32% |
| 2026. 04. 23. | 4,879.98 | +2.11% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.