시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,104
기간 수익률
-413 (-16.40%)
거래량
0
2026-11-10시 ₩2,091 고 ₩2,141 저 ₩2,084 종 ₩2,104MA5 ₩2,137MA20 ₩2,166MA60 ₩2,266
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. | 2,104.35 | +0.65% |
| 2026. 11. 09. | 2,090.73 | -2.47% |
| 2026. 11. 06. | 2,143.67 | -2.55% |
| 2026. 11. 05. | 2,199.69 | +2.57% |
| 2026. 11. 04. | 2,144.54 | +0.77% |
| 2026. 11. 03. | 2,128.21 | -0.24% |
| 2026. 11. 02. | 2,133.26 | -0.35% |
| 2026. 10. 30. | 2,140.71 | -0.25% |
| 2026. 10. 29. | 2,146.1 | +1.61% |
| 2026. 10. 28. | 2,112.13 | -0.04% |
| 2026. 10. 27. | 2,113.07 | +0.09% |
| 2026. 10. 26. | 2,111.1 | -1.95% |
| 2026. 10. 23. | 2,153.18 | -1.98% |
| 2026. 10. 22. | 2,196.77 | -0.69% |
| 2026. 10. 21. | 2,211.93 | -1.4% |
| 2026. 10. 20. | 2,243.28 | -1.3% |
| 2026. 10. 19. | 2,272.82 | +1.9% |
| 2026. 10. 16. | 2,230.39 | +1.35% |
| 2026. 10. 15. | 2,200.76 | -1.86% |
| 2026. 10. 14. | 2,242.37 | -0.89% |
| 2026. 10. 13. | 2,262.61 | +0.13% |
| 2026. 10. 12. | 2,259.6 | -0.27% |
| 2026. 10. 08. | 2,265.67 | -1.02% |
| 2026. 10. 07. | 2,289.02 | +0.17% |
| 2026. 10. 06. | 2,285.1 | +0.24% |
| 2026. 10. 02. | 2,279.55 | +0.72% |
| 2026. 10. 01. | 2,263.29 | -0.17% |
| 2026. 09. 30. | 2,267.2 | -2.06% |
| 2026. 09. 29. | 2,314.95 | -0.35% |
| 2026. 09. 28. | 2,323.05 | +2.57% |
| 2026. 09. 23. | 2,264.95 | -0.77% |
| 2026. 09. 22. | 2,282.56 | -0.28% |
| 2026. 09. 21. | 2,288.93 | -0.37% |
| 2026. 09. 18. | 2,297.41 | -1.71% |
| 2026. 09. 17. | 2,337.3 | +0.53% |
| 2026. 09. 16. | 2,324.95 | -0.69% |
| 2026. 09. 15. | 2,341.02 | -1.37% |
| 2026. 09. 14. | 2,373.62 | +0.08% |
| 2026. 09. 10. | 2,350.24 | +1.33% |
| 2026. 09. 09. | 2,319.3 | -0.17% |
| 2026. 09. 08. | 2,323.21 | -0.92% |
| 2026. 09. 07. | 2,344.81 | -1.32% |
| 2026. 09. 03. | 2,425.95 | +2.18% |
| 2026. 09. 02. | 2,374.24 | -0.95% |
| 2026. 09. 01. | 2,397.02 | +1.04% |
| 2026. 08. 31. | 2,372.33 | -0.57% |
| 2026. 08. 27. | 2,334.68 | -1.45% |
| 2026. 08. 26. | 2,368.96 | +1.69% |
| 2026. 08. 25. | 2,329.66 | +1.17% |
| 2026. 08. 24. | 2,302.76 | +1.29% |
| 2026. 08. 20. | 2,283.59 | -0.24% |
| 2026. 08. 19. | 2,289.09 | -1.37% |
| 2026. 08. 18. | 2,321 | -1.75% |
| 2026. 08. 13. | 2,306.14 | -0.66% |
| 2026. 08. 12. | 2,321.52 | -1.43% |
| 2026. 08. 11. | 2,355.08 | -0.1% |
| 2026. 08. 10. | 2,357.4 | +0.45% |
| 2026. 08. 06. | 2,335.99 | +3.42% |
| 2026. 08. 05. | 2,258.64 | +0.55% |
| 2026. 08. 04. | 2,246.37 | +0.84% |
| 2026. 08. 03. | 2,227.69 | +1.05% |
| 2026. 07. 30. | 2,243.36 | +1.75% |
| 2026. 07. 29. | 2,204.8 | -3.14% |
| 2026. 07. 28. | 2,276.39 | -3.58% |
| 2026. 07. 27. | 2,360.81 | +0.65% |
| 2026. 07. 23. | 2,365.91 | +1.17% |
| 2026. 07. 22. | 2,338.51 | +0.65% |
| 2026. 07. 21. | 2,323.44 | +0.13% |
| 2026. 07. 20. | 2,320.35 | -3.35% |
| 2026. 07. 15. | 2,333.51 | +1.58% |
| 2026. 07. 14. | 2,297.12 | -2.26% |
| 2026. 07. 13. | 2,350.13 | +0.44% |
| 2026. 07. 09. | 2,265.18 | -3.3% |
| 2026. 07. 08. | 2,342.48 | -1.34% |
| 2026. 07. 07. | 2,374.35 | +0.69% |
| 2026. 07. 06. | 2,358.04 | +2.17% |
| 2026. 07. 02. | 2,257.66 | +1.61% |
| 2026. 07. 01. | 2,221.81 | +2.32% |
| 2026. 06. 30. | 2,171.47 | -0.96% |
| 2026. 06. 29. | 2,192.59 | +4.76% |
| 2026. 06. 25. | 2,133.5 | +0.47% |
| 2026. 06. 24. | 2,123.42 | -0.8% |
| 2026. 06. 23. | 2,140.63 | -3.64% |
| 2026. 06. 22. | 2,221.4 | -3.2% |
| 2026. 06. 18. | 2,324.12 | -3.55% |
| 2026. 06. 17. | 2,409.57 | -2.3% |
| 2026. 06. 16. | 2,466.4 | +0.15% |
| 2026. 06. 15. | 2,462.72 | +2.53% |
| 2026. 06. 11. | 2,359.75 | +2.04% |
| 2026. 06. 10. | 2,312.49 | -0.16% |
| 2026. 06. 09. | 2,316.23 | +2.53% |
| 2026. 06. 08. | 2,259.12 | -5.38% |
| 2026. 06. 04. | 2,427.1 | +3.5% |
| 2026. 06. 01. | 2,335.52 | -0.81% |
| 2026. 05. 28. | 2,376.53 | +0.04% |
| 2026. 05. 27. | 2,375.59 | -3.02% |
| 2026. 05. 26. | 2,449.55 | -1.6% |
| 2026. 05. 22. | 2,489.38 | +2.32% |
| 2026. 05. 21. | 2,432.82 | +3.5% |
| 2026. 05. 20. | 2,350.54 | -2.56% |
| 2026. 05. 19. | 2,412.24 | -1.44% |
| 2026. 05. 18. | 2,447.5 | -1.57% |
| 2026. 05. 15. | 2,486.44 | -1.3% |
| 2026. 05. 14. | 2,519.31 | +3.3% |
| 2026. 05. 13. | 2,438.93 | -0.22% |
| 2026. 05. 12. | 2,444.36 | -1.98% |
| 2026. 05. 11. | 2,493.71 | -1.64% |
| 2026. 05. 08. | 2,535.18 | -0.48% |
| 2026. 05. 07. | 2,547.46 | -0.47% |
| 2026. 05. 06. | 2,559.61 | +0.41% |
| 2026. 05. 04. | 2,549.18 | +2.69% |
| 2026. 04. 30. | 2,482.36 | -1.37% |
| 2026. 04. 29. | 2,516.82 | -0.69% |
| 2026. 04. 28. | 2,534.22 | +0.68% |
| 2026. 04. 27. | 2,517.15 | -0.01% |
| 2026. 04. 24. | 2,517.49 | -0.51% |
| 2026. 04. 23. | 2,530.51 | +0.62% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.