시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,441
기간 수익률
-328 (-11.84%)
거래량
4.7M
2026-11-10시 ₩2,485 고 ₩2,501 저 ₩2,431 종 ₩2,441MA5 ₩2,468MA20 ₩2,508MA60 ₩2,674
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. | 2,441.2 | +1.12% |
| 2026. 11. 09. | 2,414.15 | -1.39% |
| 2026. 11. 06. | 2,448.24 | -3.97% |
| 2026. 11. 05. | 2,549.37 | +2.52% |
| 2026. 11. 04. | 2,486.6 | +0.32% |
| 2026. 11. 03. | 2,478.57 | -1.16% |
| 2026. 11. 02. | 2,507.77 | -1.75% |
| 2026. 10. 30. | 2,552.47 | -0.36% |
| 2026. 10. 29. | 2,561.8 | +2.44% |
| 2026. 10. 28. | 2,500.89 | +3.56% |
| 2026. 10. 27. | 2,415.03 | -0.02% |
| 2026. 10. 26. | 2,415.6 | -2.61% |
| 2026. 10. 23. | 2,480.37 | -2.39% |
| 2026. 10. 22. | 2,541.01 | -0.93% |
| 2026. 10. 21. | 2,564.98 | -0.29% |
| 2026. 10. 20. | 2,572.55 | -1.14% |
| 2026. 10. 19. | 2,602.32 | +1.9% |
| 2026. 10. 16. | 2,553.72 | +1.32% |
| 2026. 10. 15. | 2,520.51 | -1.1% |
| 2026. 10. 14. | 2,548.45 | -2.53% |
| 2026. 10. 13. | 2,614.5 | -0.56% |
| 2026. 10. 12. | 2,629.25 | +0.11% |
| 2026. 10. 08. | 2,626.25 | -3.01% |
| 2026. 10. 07. | 2,707.75 | +0.06% |
| 2026. 10. 06. | 2,706.21 | -0.28% |
| 2026. 10. 02. | 2,713.92 | +0.53% |
| 2026. 10. 01. | 2,699.66 | -1.15% |
| 2026. 09. 30. | 2,731.16 | -2.9% |
| 2026. 09. 29. | 2,812.64 | -0.36% |
| 2026. 09. 28. | 2,822.85 | +1.27% |
| 2026. 09. 23. | 2,787.39 | -0.78% |
| 2026. 09. 22. | 2,809.21 | -0.44% |
| 2026. 09. 21. | 2,821.64 | +1.24% |
| 2026. 09. 18. | 2,787.01 | -1.85% |
| 2026. 09. 17. | 2,839.53 | +0.65% |
| 2026. 09. 16. | 2,821.08 | -0.43% |
| 2026. 09. 15. | 2,833.25 | -2.24% |
| 2026. 09. 14. | 2,898.2 | +1.44% |
| 2026. 09. 10. | 2,788.19 | +0.6% |
| 2026. 09. 09. | 2,771.6 | -1.06% |
| 2026. 09. 08. | 2,801.27 | -1.03% |
| 2026. 09. 07. | 2,830.3 | +1.52% |
| 2026. 09. 03. | 2,872.95 | +3.28% |
| 2026. 09. 02. | 2,781.7 | -1.47% |
| 2026. 09. 01. | 2,823.33 | +0.96% |
| 2026. 08. 31. | 2,796.35 | -0.5% |
| 2026. 08. 27. | 2,766.87 | +0.23% |
| 2026. 08. 26. | 2,760.63 | +1.31% |
| 2026. 08. 25. | 2,724.88 | +1.88% |
| 2026. 08. 24. | 2,674.67 | -0.59% |
| 2026. 08. 20. | 2,641.35 | -2.09% |
| 2026. 08. 19. | 2,697.74 | -1.75% |
| 2026. 08. 18. | 2,745.8 | -0.8% |
| 2026. 08. 13. | 2,728.36 | +0.65% |
| 2026. 08. 12. | 2,710.74 | -0.74% |
| 2026. 08. 11. | 2,730.92 | -0.46% |
| 2026. 08. 10. | 2,743.53 | -1.77% |
| 2026. 08. 06. | 2,769.72 | +0.95% |
| 2026. 08. 05. | 2,743.74 | +1.03% |
| 2026. 08. 04. | 2,715.68 | +0.36% |
| 2026. 08. 03. | 2,705.84 | -1.07% |
| 2026. 07. 30. | 2,663.99 | +3.17% |
| 2026. 07. 29. | 2,582.04 | -2.61% |
| 2026. 07. 28. | 2,651.26 | -5.25% |
| 2026. 07. 27. | 2,798.08 | +0.8% |
| 2026. 07. 23. | 2,799.77 | +1.07% |
| 2026. 07. 22. | 2,770.12 | +0.18% |
| 2026. 07. 21. | 2,765.1 | +0.79% |
| 2026. 07. 20. | 2,743.52 | -5.31% |
| 2026. 07. 15. | 2,884.44 | +2.87% |
| 2026. 07. 14. | 2,803.85 | -2.21% |
| 2026. 07. 13. | 2,867.17 | +0.16% |
| 2026. 07. 09. | 2,706.16 | -2.45% |
| 2026. 07. 08. | 2,774.06 | -2.31% |
| 2026. 07. 07. | 2,839.61 | +0.3% |
| 2026. 07. 06. | 2,831.16 | +1.46% |
| 2026. 06. 25. | 2,590.76 | +0.78% |
| 2026. 06. 24. | 2,570.6 | -1.06% |
| 2026. 06. 23. | 2,598.01 | -3.32% |
| 2026. 06. 22. | 2,687.32 | -2.84% |
| 2026. 06. 18. | 2,807.97 | -1.29% |
| 2026. 06. 17. | 2,844.61 | -2.91% |
| 2026. 06. 16. | 2,929.97 | +1.51% |
| 2026. 06. 15. | 2,886.29 | +4.39% |
| 2026. 06. 11. | 2,656.01 | -0.14% |
| 2026. 06. 10. | 2,659.77 | -1.72% |
| 2026. 06. 09. | 2,706.45 | +3.63% |
| 2026. 06. 08. | 2,611.58 | -8.11% |
| 2026. 06. 04. | 2,786.56 | +4.02% |
| 2026. 06. 01. | 2,619.84 | +0.56% |
| 2026. 05. 28. | 2,603.55 | -2.36% |
| 2026. 05. 27. | 2,666.51 | -1.61% |
| 2026. 05. 26. | 2,710.28 | -1.62% |
| 2026. 05. 22. | 2,754.9 | +2.62% |
| 2026. 05. 21. | 2,684.62 | +2.77% |
| 2026. 05. 20. | 2,612.32 | -1% |
| 2026. 05. 19. | 2,638.76 | -0.3% |
| 2026. 05. 18. | 2,646.68 | -2.11% |
| 2026. 05. 15. | 2,703.85 | -2.76% |
| 2026. 05. 14. | 2,780.65 | +3.27% |
| 2026. 05. 13. | 2,692.73 | -1.3% |
| 2026. 05. 12. | 2,728.26 | -2.4% |
| 2026. 05. 11. | 2,795.36 | -0.88% |
| 2026. 05. 08. | 2,820.05 | -1.02% |
| 2026. 05. 07. | 2,849.23 | +1.03% |
| 2026. 05. 06. | 2,820.1 | +0.63% |
| 2026. 05. 04. | 2,802.55 | +1.1% |
| 2026. 04. 30. | 2,772.16 | -0.56% |
| 2026. 04. 29. | 2,787.85 | -0.41% |
| 2026. 04. 28. | 2,799.31 | +1.09% |
| 2026. 04. 27. | 2,769 | -0.64% |
| 2026. 04. 24. | 2,786.9 | +0.39% |
| 2026. 04. 23. | 2,775.98 | +0.52% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.