시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩41,379
기간 수익률
+1,933 (+4.90%)
거래량
4.8M
2026-11-10시 ₩42,269 고 ₩42,381 저 ₩40,802 종 ₩41,379MA5 ₩41,905MA20 ₩42,553MA60 ₩45,640
6개월 · 111개 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. | 41,378.74 | +1.31% |
| 2026. 11. 09. | 40,843.26 | +0.42% |
| 2026. 11. 06. | 40,674.25 | -4.88% |
| 2026. 11. 05. | 42,759.69 | -2.53% |
| 2026. 11. 04. | 43,869 | -0.11% |
| 2026. 11. 03. | 43,918.91 | -2.06% |
| 2026. 11. 02. | 44,844.76 | -0.61% |
| 2026. 10. 30. | 45,121.4 | -0.87% |
| 2026. 10. 29. | 45,517.73 | +0.95% |
| 2026. 10. 28. | 45,090.62 | +6.43% |
| 2026. 10. 27. | 42,364.72 | +1.77% |
| 2026. 10. 26. | 41,627.93 | -0.44% |
| 2026. 10. 23. | 41,811.55 | +0.09% |
| 2026. 10. 22. | 41,772.68 | -0.43% |
| 2026. 10. 21. | 41,953.37 | +0.9% |
| 2026. 10. 20. | 41,577.33 | -2.02% |
| 2026. 10. 19. | 42,435.61 | +2.85% |
| 2026. 10. 16. | 41,260.1 | +2.38% |
| 2026. 10. 15. | 40,302.78 | -3.87% |
| 2026. 10. 14. | 41,925.7 | -4.41% |
| 2026. 10. 13. | 43,858.86 | -2.48% |
| 2026. 10. 12. | 44,975.88 | +0.42% |
| 2026. 10. 08. | 44,785.56 | -3.23% |
| 2026. 10. 07. | 46,279.54 | -0.23% |
| 2026. 10. 06. | 46,384.65 | -0.33% |
| 2026. 10. 02. | 46,539.14 | +0.93% |
| 2026. 10. 01. | 46,110.43 | -0.05% |
| 2026. 09. 30. | 46,132.92 | -3.27% |
| 2026. 09. 29. | 47,692.18 | -1.11% |
| 2026. 09. 28. | 48,225.07 | +1.53% |
| 2026. 09. 23. | 47,500.01 | +0.15% |
| 2026. 09. 22. | 47,430.08 | -0.21% |
| 2026. 09. 21. | 47,528.68 | +1.48% |
| 2026. 09. 18. | 46,834.9 | -0.89% |
| 2026. 09. 17. | 47,254.16 | +0.29% |
| 2026. 09. 16. | 47,115.92 | -0.6% |
| 2026. 09. 15. | 47,400.75 | -3.08% |
| 2026. 09. 14. | 48,908.19 | -1.82% |
| 2026. 09. 10. | 49,052.99 | +1.64% |
| 2026. 09. 09. | 48,261.72 | -1.35% |
| 2026. 09. 08. | 48,921.76 | -1.35% |
| 2026. 09. 07. | 49,591.26 | +2.06% |
| 2026. 09. 03. | 50,332.79 | +4.44% |
| 2026. 09. 02. | 48,191.15 | -3.7% |
| 2026. 09. 01. | 50,044.96 | +2.15% |
| 2026. 08. 31. | 48,992.56 | -2.28% |
| 2026. 08. 27. | 49,484.69 | -1.07% |
| 2026. 08. 26. | 50,020.66 | +5.88% |
| 2026. 08. 25. | 47,242.64 | +0.99% |
| 2026. 08. 24. | 46,780.65 | -7.51% |
| 2026. 08. 20. | 47,471.18 | +3.83% |
| 2026. 08. 19. | 45,719.73 | -5.89% |
| 2026. 08. 18. | 48,582.52 | +2.6% |
| 2026. 08. 13. | 45,763.12 | -1.71% |
| 2026. 08. 12. | 46,557.48 | +1.38% |
| 2026. 08. 11. | 45,925.85 | +2.47% |
| 2026. 08. 10. | 44,819.68 | +0.35% |
| 2026. 08. 06. | 45,477.01 | +0.07% |
| 2026. 08. 05. | 45,446.01 | +3.93% |
| 2026. 08. 04. | 43,729.14 | -1.52% |
| 2026. 08. 03. | 44,404.43 | -5.06% |
| 2026. 07. 30. | 42,744.41 | +1.96% |
| 2026. 07. 29. | 41,921.14 | -5.13% |
| 2026. 07. 28. | 44,186.09 | -6.69% |
| 2026. 07. 27. | 47,352.56 | -1.25% |
| 2026. 07. 23. | 48,611.82 | +2.26% |
| 2026. 07. 22. | 47,537.61 | +1.41% |
| 2026. 07. 21. | 46,878.8 | +3.33% |
| 2026. 07. 20. | 45,368.96 | -8.98% |
| 2026. 07. 15. | 49,592.96 | +5.12% |
| 2026. 07. 14. | 47,177.06 | -2.02% |
| 2026. 07. 13. | 48,151.12 | -2.88% |
| 2026. 07. 09. | 47,306.39 | -5.51% |
| 2026. 07. 08. | 50,064.14 | -4.93% |
| 2026. 07. 07. | 52,661.56 | -2.27% |
| 2026. 07. 06. | 53,882.62 | +2.73% |
| 2026. 06. 25. | 57,448.22 | +2.75% |
| 2026. 06. 24. | 55,912.01 | +0.53% |
| 2026. 06. 23. | 55,616.32 | -5.44% |
| 2026. 06. 22. | 58,817.09 | -7.61% |
| 2026. 06. 18. | 61,616.68 | +3.37% |
| 2026. 06. 17. | 59,606.58 | +2.14% |
| 2026. 06. 16. | 58,357.69 | +1.61% |
| 2026. 06. 15. | 57,430.4 | +6.78% |
| 2026. 06. 11. | 51,947.98 | +1.8% |
| 2026. 06. 10. | 51,026.99 | -5.36% |
| 2026. 06. 09. | 53,917.18 | +3.74% |
| 2026. 06. 08. | 51,971.29 | -6.59% |
| 2026. 06. 04. | 58,425.69 | -2.66% |
| 2026. 06. 01. | 53,507.41 | +4.24% |
| 2026. 05. 28. | 48,799.4 | -0.66% |
| 2026. 05. 27. | 49,125.28 | +0.26% |
| 2026. 05. 26. | 48,997.65 | -2.8% |
| 2026. 05. 22. | 50,409.22 | +1.85% |
| 2026. 05. 21. | 49,495.98 | +8.63% |
| 2026. 05. 20. | 45,564.32 | -1.63% |
| 2026. 05. 19. | 46,321.43 | +0.17% |
| 2026. 05. 18. | 46,242.3 | +1.26% |
| 2026. 05. 15. | 45,667.65 | -3.24% |
| 2026. 05. 14. | 47,197.52 | +7.75% |
| 2026. 05. 13. | 43,802.2 | +0.79% |
| 2026. 05. 12. | 43,458.88 | -0.09% |
| 2026. 05. 11. | 43,497.98 | +0.53% |
| 2026. 05. 08. | 43,266.63 | -0.69% |
| 2026. 05. 07. | 43,568.54 | +0.55% |
| 2026. 05. 06. | 43,330.32 | +6.48% |
| 2026. 05. 04. | 40,693.06 | +3.89% |
| 2026. 04. 30. | 39,170.1 | -1.38% |
| 2026. 04. 29. | 39,718.26 | -0.86% |
| 2026. 04. 28. | 40,062.08 | +1.56% |
| 2026. 04. 27. | 39,445.95 | +0.9% |
| 2026. 04. 24. | 39,094.04 | -2.17% |
| 2026. 04. 23. | 39,961.63 | +1.64% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.