시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,178
기간 수익률
-837 (-27.77%)
거래량
97.8M
2026-11-10시 ₩2,146 고 ₩2,178 저 ₩2,146 종 ₩2,178MA5 ₩2,159MA20 ₩2,233MA60 ₩2,333
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. | 2,177.59 | +2.43% |
| 2026. 11. 09. | 2,125.91 | +0.23% |
| 2026. 11. 06. | 2,121.11 | -2.34% |
| 2026. 11. 05. | 2,172.03 | -1.23% |
| 2026. 11. 04. | 2,199.04 | +0.89% |
| 2026. 11. 03. | 2,179.69 | -1.44% |
| 2026. 11. 02. | 2,211.5 | +1.65% |
| 2026. 10. 30. | 2,175.68 | -1.46% |
| 2026. 10. 29. | 2,207.82 | -1.01% |
| 2026. 10. 28. | 2,230.25 | +0.67% |
| 2026. 10. 27. | 2,215.37 | +1.06% |
| 2026. 10. 26. | 2,192.21 | -2.29% |
| 2026. 10. 23. | 2,243.52 | -1.52% |
| 2026. 10. 22. | 2,278.12 | -1.2% |
| 2026. 10. 21. | 2,305.75 | -0.08% |
| 2026. 10. 20. | 2,307.49 | -2.22% |
| 2026. 10. 19. | 2,359.8 | +1.44% |
| 2026. 10. 16. | 2,326.22 | +1.92% |
| 2026. 10. 15. | 2,282.43 | -2.88% |
| 2026. 10. 14. | 2,350.13 | +0.64% |
| 2026. 10. 13. | 2,335.25 | -0.79% |
| 2026. 10. 12. | 2,353.91 | -1.78% |
| 2026. 10. 08. | 2,396.57 | -0.52% |
| 2026. 10. 07. | 2,409.21 | -0.1% |
| 2026. 10. 06. | 2,411.7 | +0.28% |
| 2026. 10. 02. | 2,405 | +0.39% |
| 2026. 10. 01. | 2,395.71 | +0.86% |
| 2026. 09. 30. | 2,375.36 | +0.23% |
| 2026. 09. 29. | 2,369.88 | -0.82% |
| 2026. 09. 28. | 2,389.59 | +0.98% |
| 2026. 09. 23. | 2,366.44 | -0.54% |
| 2026. 09. 22. | 2,379.21 | -0.25% |
| 2026. 09. 21. | 2,385.15 | -0.6% |
| 2026. 09. 18. | 2,399.53 | +0.24% |
| 2026. 09. 17. | 2,393.79 | +0.33% |
| 2026. 09. 16. | 2,385.97 | -0.32% |
| 2026. 09. 15. | 2,393.52 | -0.59% |
| 2026. 09. 14. | 2,407.61 | -0.21% |
| 2026. 09. 10. | 2,416.83 | +0.23% |
| 2026. 09. 09. | 2,411.31 | +0.54% |
| 2026. 09. 08. | 2,398.43 | -0.47% |
| 2026. 09. 07. | 2,409.65 | +0.23% |
| 2026. 09. 03. | 2,387.08 | -0.06% |
| 2026. 09. 02. | 2,388.47 | -1.51% |
| 2026. 09. 01. | 2,425.04 | +0.05% |
| 2026. 08. 31. | 2,423.84 | -0.18% |
| 2026. 08. 27. | 2,398.74 | -0.13% |
| 2026. 08. 26. | 2,401.96 | +0.7% |
| 2026. 08. 25. | 2,385.23 | +1.54% |
| 2026. 08. 24. | 2,349.12 | +0.92% |
| 2026. 08. 20. | 2,370.1 | +0.94% |
| 2026. 08. 19. | 2,348.01 | -1.72% |
| 2026. 08. 18. | 2,389 | -1.45% |
| 2026. 08. 13. | 2,391.01 | -0.49% |
| 2026. 08. 12. | 2,402.87 | +0.03% |
| 2026. 08. 11. | 2,402.09 | +0.82% |
| 2026. 08. 10. | 2,382.66 | +2.23% |
| 2026. 08. 06. | 2,311.45 | +0.26% |
| 2026. 08. 05. | 2,305.36 | +1.72% |
| 2026. 08. 04. | 2,266.48 | +2.7% |
| 2026. 08. 03. | 2,206.88 | +0.25% |
| 2026. 07. 30. | 2,111.02 | +1.12% |
| 2026. 07. 29. | 2,087.73 | -3.77% |
| 2026. 07. 28. | 2,169.59 | -4.18% |
| 2026. 07. 27. | 2,264.34 | +0.17% |
| 2026. 07. 23. | 2,291.06 | +3.94% |
| 2026. 07. 22. | 2,204.28 | +0.06% |
| 2026. 07. 21. | 2,202.85 | +0.29% |
| 2026. 07. 20. | 2,196.47 | -2.96% |
| 2026. 07. 15. | 2,280.19 | +2.06% |
| 2026. 07. 14. | 2,234.09 | -0.83% |
| 2026. 07. 13. | 2,252.71 | -2.79% |
| 2026. 07. 09. | 2,234.84 | -1.12% |
| 2026. 07. 08. | 2,260.23 | -2.24% |
| 2026. 07. 07. | 2,311.91 | -0.79% |
| 2026. 07. 06. | 2,330.41 | +0.46% |
| 2026. 06. 25. | 2,246.3 | -1.56% |
| 2026. 06. 24. | 2,281.93 | +0.67% |
| 2026. 06. 23. | 2,266.69 | -4.41% |
| 2026. 06. 22. | 2,371.16 | -1.71% |
| 2026. 06. 18. | 2,487.76 | -2.05% |
| 2026. 06. 17. | 2,539.84 | +0.05% |
| 2026. 06. 16. | 2,538.63 | +0.5% |
| 2026. 06. 15. | 2,525.91 | +1.64% |
| 2026. 06. 11. | 2,415.96 | +1.16% |
| 2026. 06. 10. | 2,388.19 | -0.39% |
| 2026. 06. 09. | 2,397.46 | +3.23% |
| 2026. 06. 08. | 2,322.41 | -4.8% |
| 2026. 06. 04. | 2,473.16 | -0.12% |
| 2026. 06. 01. | 2,508.32 | -2.98% |
| 2026. 05. 28. | 2,650.51 | -0.69% |
| 2026. 05. 27. | 2,669.03 | -3.44% |
| 2026. 05. 26. | 2,764.24 | -1.02% |
| 2026. 05. 22. | 2,792.66 | +2.85% |
| 2026. 05. 21. | 2,715.33 | +1.9% |
| 2026. 05. 20. | 2,664.76 | -2.48% |
| 2026. 05. 19. | 2,732.61 | -1.71% |
| 2026. 05. 18. | 2,780.07 | -2.05% |
| 2026. 05. 15. | 2,838.27 | -2.54% |
| 2026. 05. 14. | 2,912.2 | +1.75% |
| 2026. 05. 13. | 2,862.24 | -0.17% |
| 2026. 05. 12. | 2,867.25 | -1.83% |
| 2026. 05. 11. | 2,920.79 | -1.89% |
| 2026. 05. 08. | 2,976.93 | +0.09% |
| 2026. 05. 07. | 2,974.11 | -0.5% |
| 2026. 05. 06. | 2,989.17 | -1.4% |
| 2026. 05. 04. | 3,031.59 | +0.29% |
| 2026. 04. 30. | 3,022.74 | -1.17% |
| 2026. 04. 29. | 3,058.39 | +0.76% |
| 2026. 04. 28. | 3,035.31 | +0.68% |
| 2026. 04. 27. | 3,014.8 | +1.63% |
| 2026. 04. 24. | 2,966.51 | +1.42% |
| 2026. 04. 23. | 2,924.95 | -0.24% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.