시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,505
기간 수익률
-492 (-16.42%)
거래량
58.5M
2026-11-10시 ₩2,518 고 ₩2,547 저 ₩2,478 종 ₩2,505MA5 ₩2,526MA20 ₩2,648MA60 ₩3,022
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. | 2,504.79 | +3.77% |
| 2026. 11. 09. | 2,413.79 | -1.01% |
| 2026. 11. 06. | 2,438.48 | -5.73% |
| 2026. 11. 05. | 2,586.61 | -3.78% |
| 2026. 11. 04. | 2,688.15 | +0.53% |
| 2026. 11. 03. | 2,673.94 | -2.71% |
| 2026. 11. 02. | 2,748.52 | +2.1% |
| 2026. 10. 30. | 2,691.9 | -3.6% |
| 2026. 10. 29. | 2,792.3 | +0.02% |
| 2026. 10. 28. | 2,791.82 | +6.09% |
| 2026. 10. 27. | 2,631.6 | +2.7% |
| 2026. 10. 26. | 2,562.38 | -1.92% |
| 2026. 10. 23. | 2,612.53 | -0.15% |
| 2026. 10. 22. | 2,616.35 | -2.95% |
| 2026. 10. 21. | 2,695.85 | +2.46% |
| 2026. 10. 20. | 2,631.25 | -3.67% |
| 2026. 10. 19. | 2,731.44 | +1.38% |
| 2026. 10. 16. | 2,694.3 | +2.18% |
| 2026. 10. 15. | 2,636.81 | -6.25% |
| 2026. 10. 14. | 2,812.45 | -1.1% |
| 2026. 10. 13. | 2,843.83 | -5.09% |
| 2026. 10. 12. | 2,996.49 | -3.09% |
| 2026. 10. 08. | 3,092.13 | -3.19% |
| 2026. 10. 07. | 3,193.96 | -1.89% |
| 2026. 10. 06. | 3,255.61 | -1.18% |
| 2026. 10. 02. | 3,294.32 | +0.44% |
| 2026. 10. 01. | 3,279.79 | +1.59% |
| 2026. 09. 30. | 3,228.34 | -0.78% |
| 2026. 09. 29. | 3,253.6 | -0.1% |
| 2026. 09. 28. | 3,256.97 | -2.26% |
| 2026. 09. 23. | 3,332.2 | +0.48% |
| 2026. 09. 22. | 3,316.21 | -0.09% |
| 2026. 09. 21. | 3,319.08 | +1.36% |
| 2026. 09. 18. | 3,274.46 | +2.01% |
| 2026. 09. 17. | 3,210.04 | +0.38% |
| 2026. 09. 16. | 3,197.78 | +1.02% |
| 2026. 09. 15. | 3,165.62 | -1.49% |
| 2026. 09. 14. | 3,213.54 | -2.45% |
| 2026. 09. 10. | 3,328.16 | -0.03% |
| 2026. 09. 09. | 3,329.25 | +0.84% |
| 2026. 09. 08. | 3,301.38 | -0.53% |
| 2026. 09. 07. | 3,319.01 | +4.13% |
| 2026. 09. 03. | 3,148.51 | +0.81% |
| 2026. 09. 02. | 3,123.24 | -3.87% |
| 2026. 09. 01. | 3,249.03 | +0.25% |
| 2026. 08. 31. | 3,240.84 | +0.05% |
| 2026. 08. 27. | 3,282.16 | +1.15% |
| 2026. 08. 26. | 3,244.95 | +0.35% |
| 2026. 08. 25. | 3,233.57 | +0.92% |
| 2026. 08. 24. | 3,204.04 | -2.24% |
| 2026. 08. 20. | 3,256.36 | +4.26% |
| 2026. 08. 19. | 3,123.2 | -5.25% |
| 2026. 08. 18. | 3,296.37 | -1.36% |
| 2026. 08. 13. | 3,263.21 | +3.34% |
| 2026. 08. 12. | 3,157.88 | +3.02% |
| 2026. 08. 11. | 3,065.28 | -0.19% |
| 2026. 08. 10. | 3,071.25 | +0.43% |
| 2026. 08. 06. | 3,082.25 | -3.75% |
| 2026. 08. 05. | 3,202.24 | +3.26% |
| 2026. 08. 04. | 3,101.11 | +1.64% |
| 2026. 08. 03. | 3,051.21 | -3.51% |
| 2026. 07. 30. | 2,755.6 | -0.66% |
| 2026. 07. 29. | 2,773.84 | -5.49% |
| 2026. 07. 28. | 2,934.96 | -9.84% |
| 2026. 07. 27. | 3,255.46 | +0.59% |
| 2026. 07. 23. | 3,416.74 | +3.33% |
| 2026. 07. 22. | 3,306.59 | +0.56% |
| 2026. 07. 21. | 3,288.23 | +3.03% |
| 2026. 07. 20. | 3,191.53 | -4.68% |
| 2026. 07. 15. | 3,531.6 | +6.2% |
| 2026. 07. 14. | 3,325.51 | +0.02% |
| 2026. 07. 13. | 3,324.95 | -7.77% |
| 2026. 07. 09. | 3,508.28 | +0.27% |
| 2026. 07. 08. | 3,498.98 | -4.68% |
| 2026. 07. 07. | 3,670.72 | -4.05% |
| 2026. 07. 06. | 3,825.6 | -0.59% |
| 2026. 06. 25. | 4,146.04 | +4.68% |
| 2026. 06. 24. | 3,960.61 | +1.69% |
| 2026. 06. 23. | 3,894.95 | -8.93% |
| 2026. 06. 22. | 4,276.72 | +1.13% |
| 2026. 06. 18. | 4,231.51 | +1.52% |
| 2026. 06. 17. | 4,167.97 | +1.08% |
| 2026. 06. 16. | 4,123.53 | +2.15% |
| 2026. 06. 15. | 4,036.62 | +4.68% |
| 2026. 06. 11. | 3,680.14 | +0.59% |
| 2026. 06. 10. | 3,658.38 | -4.44% |
| 2026. 06. 09. | 3,828.23 | +8.43% |
| 2026. 06. 08. | 3,530.46 | -8.42% |
| 2026. 06. 04. | 4,064.59 | -1.33% |
| 2026. 06. 01. | 4,115.95 | +3.49% |
| 2026. 05. 28. | 3,864.22 | -0.82% |
| 2026. 05. 27. | 3,896.18 | +2.35% |
| 2026. 05. 26. | 3,806.74 | +2.55% |
| 2026. 05. 22. | 3,712.01 | +0.07% |
| 2026. 05. 21. | 3,709.4 | +8.36% |
| 2026. 05. 20. | 3,423.25 | -0.76% |
| 2026. 05. 19. | 3,449.58 | -3.13% |
| 2026. 05. 18. | 3,561.18 | +0.08% |
| 2026. 05. 15. | 3,558.44 | -6.21% |
| 2026. 05. 14. | 3,794.18 | +1.57% |
| 2026. 05. 13. | 3,735.53 | +3.66% |
| 2026. 05. 12. | 3,603.5 | -2.25% |
| 2026. 05. 11. | 3,686.32 | +6.15% |
| 2026. 05. 08. | 3,472.77 | +0.91% |
| 2026. 05. 07. | 3,441.52 | +1.57% |
| 2026. 05. 06. | 3,388.33 | +7.08% |
| 2026. 05. 04. | 3,164.26 | +6.18% |
| 2026. 04. 30. | 2,980.13 | -1.24% |
| 2026. 04. 29. | 3,017.5 | +0.38% |
| 2026. 04. 28. | 3,006.13 | +0.31% |
| 2026. 04. 27. | 2,996.82 | +2.87% |
| 2026. 04. 24. | 2,913.13 | -0.26% |
| 2026. 04. 23. | 2,920.59 | +0.83% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.