시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,852
기간 수익률
-1,046 (-36.09%)
거래량
36.6M
2026-11-10시 ₩1,840 고 ₩1,860 저 ₩1,831 종 ₩1,852MA5 ₩1,853MA20 ₩1,945MA60 ₩2,164
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. | 1,852.42 | +3.46% |
| 2026. 11. 09. | 1,790.48 | -1.26% |
| 2026. 11. 06. | 1,813.41 | -4.2% |
| 2026. 11. 05. | 1,892.89 | -1.25% |
| 2026. 11. 04. | 1,916.85 | +1.81% |
| 2026. 11. 03. | 1,882.83 | -1.93% |
| 2026. 11. 02. | 1,919.91 | +2.68% |
| 2026. 10. 30. | 1,869.82 | -1.91% |
| 2026. 10. 29. | 1,906.19 | -1.7% |
| 2026. 10. 28. | 1,939.22 | +2.24% |
| 2026. 10. 27. | 1,896.71 | +1.1% |
| 2026. 10. 26. | 1,876.03 | -3.33% |
| 2026. 10. 23. | 1,940.69 | -2.32% |
| 2026. 10. 22. | 1,986.78 | -2.28% |
| 2026. 10. 21. | 2,033.07 | +0.29% |
| 2026. 10. 20. | 2,027.21 | -3.84% |
| 2026. 10. 19. | 2,108.24 | +1.96% |
| 2026. 10. 16. | 2,067.67 | +1.5% |
| 2026. 10. 15. | 2,037.05 | -4.75% |
| 2026. 10. 14. | 2,138.54 | -0.79% |
| 2026. 10. 13. | 2,155.52 | -1.46% |
| 2026. 10. 12. | 2,187.39 | -2.29% |
| 2026. 10. 08. | 2,238.64 | -1.94% |
| 2026. 10. 07. | 2,282.82 | -2.06% |
| 2026. 10. 06. | 2,330.76 | +1.14% |
| 2026. 10. 02. | 2,304.43 | +0.72% |
| 2026. 10. 01. | 2,287.89 | +0.71% |
| 2026. 09. 30. | 2,271.71 | -0.59% |
| 2026. 09. 29. | 2,285.26 | -0.5% |
| 2026. 09. 28. | 2,296.77 | +0.96% |
| 2026. 09. 23. | 2,275.03 | -0.7% |
| 2026. 09. 22. | 2,291.11 | +0.27% |
| 2026. 09. 21. | 2,284.98 | -0.58% |
| 2026. 09. 18. | 2,298.27 | +0.12% |
| 2026. 09. 17. | 2,295.61 | +0.35% |
| 2026. 09. 16. | 2,287.64 | -0.13% |
| 2026. 09. 15. | 2,290.65 | -1.15% |
| 2026. 09. 14. | 2,317.35 | -0.52% |
| 2026. 09. 10. | 2,338.94 | -0.41% |
| 2026. 09. 09. | 2,348.48 | +1.59% |
| 2026. 09. 08. | 2,311.75 | -0.24% |
| 2026. 09. 07. | 2,317.2 | +1.72% |
| 2026. 09. 03. | 2,273.5 | +0.54% |
| 2026. 09. 02. | 2,261.34 | -2.77% |
| 2026. 09. 01. | 2,325.83 | -0.99% |
| 2026. 08. 31. | 2,349.11 | -0.49% |
| 2026. 08. 27. | 2,327.26 | +0.73% |
| 2026. 08. 26. | 2,310.36 | +1.69% |
| 2026. 08. 25. | 2,271.97 | +1.88% |
| 2026. 08. 24. | 2,230.1 | +2.42% |
| 2026. 08. 20. | 2,235.28 | -0.01% |
| 2026. 08. 19. | 2,235.4 | -1.75% |
| 2026. 08. 18. | 2,275.33 | -1.86% |
| 2026. 08. 13. | 2,294.29 | +1.56% |
| 2026. 08. 12. | 2,259.08 | +0.07% |
| 2026. 08. 11. | 2,257.59 | -0.8% |
| 2026. 08. 10. | 2,275.73 | +2.54% |
| 2026. 08. 06. | 2,206.46 | +1.34% |
| 2026. 08. 05. | 2,177.18 | +3.71% |
| 2026. 08. 04. | 2,099.31 | +4.39% |
| 2026. 08. 03. | 2,011.06 | -0.21% |
| 2026. 07. 30. | 1,910.78 | -0.59% |
| 2026. 07. 29. | 1,922.09 | -5.35% |
| 2026. 07. 28. | 2,030.65 | -7.01% |
| 2026. 07. 27. | 2,183.79 | -0.06% |
| 2026. 07. 23. | 2,236.27 | +5.15% |
| 2026. 07. 22. | 2,126.78 | +1.05% |
| 2026. 07. 21. | 2,104.73 | +1.28% |
| 2026. 07. 20. | 2,078.11 | -4.65% |
| 2026. 07. 15. | 2,216.22 | +2.9% |
| 2026. 07. 14. | 2,153.82 | -3.18% |
| 2026. 07. 13. | 2,224.53 | -1.87% |
| 2026. 07. 09. | 2,183.59 | -0.96% |
| 2026. 07. 08. | 2,204.82 | -4.54% |
| 2026. 07. 07. | 2,309.78 | -0.64% |
| 2026. 07. 06. | 2,324.67 | -1.21% |
| 2026. 06. 25. | 2,319.94 | -0.11% |
| 2026. 06. 24. | 2,322.4 | +0.3% |
| 2026. 06. 23. | 2,315.46 | -5.82% |
| 2026. 06. 22. | 2,458.42 | -2.19% |
| 2026. 06. 18. | 2,584.72 | -4.01% |
| 2026. 06. 17. | 2,692.77 | -1.01% |
| 2026. 06. 16. | 2,720.29 | +2.37% |
| 2026. 06. 15. | 2,657.44 | +2.6% |
| 2026. 06. 11. | 2,506.11 | +1.61% |
| 2026. 06. 10. | 2,466.33 | -0.01% |
| 2026. 06. 09. | 2,466.64 | +4.05% |
| 2026. 06. 08. | 2,370.57 | -7.35% |
| 2026. 06. 04. | 2,629 | +1.02% |
| 2026. 06. 01. | 2,687.88 | +0.91% |
| 2026. 05. 28. | 2,656.33 | -2.23% |
| 2026. 05. 27. | 2,716.89 | -2.16% |
| 2026. 05. 26. | 2,777 | +0.59% |
| 2026. 05. 22. | 2,760.72 | +1.76% |
| 2026. 05. 21. | 2,713.05 | +5.44% |
| 2026. 05. 20. | 2,573.13 | -3.09% |
| 2026. 05. 19. | 2,655.07 | -2.82% |
| 2026. 05. 18. | 2,731.98 | -1.71% |
| 2026. 05. 15. | 2,779.44 | -4.55% |
| 2026. 05. 14. | 2,911.99 | +3.44% |
| 2026. 05. 13. | 2,815.12 | -0.53% |
| 2026. 05. 12. | 2,830.17 | -3.04% |
| 2026. 05. 11. | 2,919.03 | -0.81% |
| 2026. 05. 08. | 2,943 | +0.87% |
| 2026. 05. 07. | 2,917.59 | -0.64% |
| 2026. 05. 06. | 2,936.41 | -0.1% |
| 2026. 05. 04. | 2,939.3 | +1.46% |
| 2026. 04. 30. | 2,896.96 | -1.14% |
| 2026. 04. 29. | 2,930.45 | +0.73% |
| 2026. 04. 28. | 2,909.13 | +0.37% |
| 2026. 04. 27. | 2,898.38 | +1.14% |
| 2026. 04. 24. | 2,865.58 | +2.39% |
| 2026. 04. 23. | 2,798.79 | +0.1% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.