시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩1,925
기간 수익률
-837 (-30.30%)
거래량
25.1M
2026-11-10시 ₩1,941 고 ₩1,963 저 ₩1,905 종 ₩1,925MA5 ₩1,959MA20 ₩2,096MA60 ₩2,407
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. | 1,924.95 | +2.71% |
| 2026. 11. 09. | 1,874.13 | -1.99% |
| 2026. 11. 06. | 1,912.2 | -4.57% |
| 2026. 11. 05. | 2,003.87 | -3.65% |
| 2026. 11. 04. | 2,079.86 | +1.02% |
| 2026. 11. 03. | 2,058.85 | -2.54% |
| 2026. 11. 02. | 2,112.47 | +1.5% |
| 2026. 10. 30. | 2,081.16 | -2.71% |
| 2026. 10. 29. | 2,139.09 | -2.48% |
| 2026. 10. 28. | 2,193.39 | +3.97% |
| 2026. 10. 27. | 2,109.65 | +1.51% |
| 2026. 10. 26. | 2,078.25 | -2.02% |
| 2026. 10. 23. | 2,121.19 | +0.57% |
| 2026. 10. 22. | 2,109.21 | -3.4% |
| 2026. 10. 21. | 2,183.43 | +1.8% |
| 2026. 10. 20. | 2,144.73 | -5.13% |
| 2026. 10. 19. | 2,260.69 | +3.71% |
| 2026. 10. 16. | 2,179.85 | +2.94% |
| 2026. 10. 15. | 2,117.66 | -5% |
| 2026. 10. 14. | 2,229.03 | -0.08% |
| 2026. 10. 13. | 2,230.76 | -3.19% |
| 2026. 10. 12. | 2,304.37 | -3.45% |
| 2026. 10. 08. | 2,386.79 | -3.64% |
| 2026. 10. 07. | 2,476.88 | -2.4% |
| 2026. 10. 06. | 2,537.76 | -0.94% |
| 2026. 10. 02. | 2,561.81 | -0.04% |
| 2026. 10. 01. | 2,562.8 | +1.67% |
| 2026. 09. 30. | 2,520.73 | +0.23% |
| 2026. 09. 29. | 2,514.87 | -1.22% |
| 2026. 09. 28. | 2,545.93 | -0.89% |
| 2026. 09. 23. | 2,568.7 | -0.84% |
| 2026. 09. 22. | 2,590.35 | -0.09% |
| 2026. 09. 21. | 2,592.76 | +0.19% |
| 2026. 09. 18. | 2,587.93 | +1.26% |
| 2026. 09. 17. | 2,555.8 | +0.84% |
| 2026. 09. 16. | 2,534.55 | -0.04% |
| 2026. 09. 15. | 2,535.46 | -1.36% |
| 2026. 09. 14. | 2,570.54 | -2.26% |
| 2026. 09. 10. | 2,647.04 | -0.63% |
| 2026. 09. 09. | 2,663.76 | +2.16% |
| 2026. 09. 08. | 2,607.41 | -0.92% |
| 2026. 09. 07. | 2,631.55 | +3.91% |
| 2026. 09. 03. | 2,516.47 | +1.39% |
| 2026. 09. 02. | 2,481.99 | -4.78% |
| 2026. 09. 01. | 2,606.72 | -0.5% |
| 2026. 08. 31. | 2,619.77 | -0.35% |
| 2026. 08. 27. | 2,675.2 | +1.24% |
| 2026. 08. 26. | 2,642.52 | +0.35% |
| 2026. 08. 25. | 2,633.25 | +1.11% |
| 2026. 08. 24. | 2,604.26 | -0.68% |
| 2026. 08. 20. | 2,666.97 | +3.11% |
| 2026. 08. 19. | 2,586.41 | -3.32% |
| 2026. 08. 18. | 2,675.18 | -2.64% |
| 2026. 08. 13. | 2,695.84 | +2.83% |
| 2026. 08. 12. | 2,621.77 | +2.44% |
| 2026. 08. 11. | 2,559.43 | -1.23% |
| 2026. 08. 10. | 2,591.38 | +2.14% |
| 2026. 08. 06. | 2,518.64 | -2.06% |
| 2026. 08. 05. | 2,571.64 | +3.21% |
| 2026. 08. 04. | 2,491.74 | +3.3% |
| 2026. 08. 03. | 2,412.06 | -2.99% |
| 2026. 07. 30. | 2,230.35 | +0.95% |
| 2026. 07. 29. | 2,209.33 | -5.31% |
| 2026. 07. 28. | 2,333.21 | -8.06% |
| 2026. 07. 27. | 2,537.68 | -0.31% |
| 2026. 07. 23. | 2,652.18 | +4.02% |
| 2026. 07. 22. | 2,549.72 | +0.71% |
| 2026. 07. 21. | 2,531.71 | +3.17% |
| 2026. 07. 20. | 2,453.95 | -5.31% |
| 2026. 07. 15. | 2,684.45 | +5.5% |
| 2026. 07. 14. | 2,544.5 | -1.56% |
| 2026. 07. 13. | 2,584.93 | -6.52% |
| 2026. 07. 09. | 2,683.96 | -1.63% |
| 2026. 07. 08. | 2,728.38 | -5.2% |
| 2026. 07. 07. | 2,878.04 | -4.96% |
| 2026. 07. 06. | 3,028.31 | -0.6% |
| 2026. 06. 25. | 3,180.67 | +1.86% |
| 2026. 06. 24. | 3,122.56 | +2.16% |
| 2026. 06. 23. | 3,056.51 | -7.96% |
| 2026. 06. 22. | 3,320.84 | -0.41% |
| 2026. 06. 18. | 3,356.4 | +0.3% |
| 2026. 06. 17. | 3,346.39 | +1.7% |
| 2026. 06. 16. | 3,290.58 | +2.09% |
| 2026. 06. 15. | 3,223.15 | +4.71% |
| 2026. 06. 11. | 2,942.35 | -0.36% |
| 2026. 06. 10. | 2,952.88 | -3.69% |
| 2026. 06. 09. | 3,065.87 | +6.66% |
| 2026. 06. 08. | 2,874.44 | -8.23% |
| 2026. 06. 04. | 3,250.79 | -2.07% |
| 2026. 06. 01. | 3,348.93 | +2.34% |
| 2026. 05. 28. | 3,194.3 | -0.39% |
| 2026. 05. 27. | 3,206.65 | +1.25% |
| 2026. 05. 26. | 3,167.13 | +2.95% |
| 2026. 05. 22. | 3,076.51 | -0.09% |
| 2026. 05. 21. | 3,079.41 | +7.86% |
| 2026. 05. 20. | 2,855.07 | -1.04% |
| 2026. 05. 19. | 2,885 | -3.48% |
| 2026. 05. 18. | 2,989.12 | -0.68% |
| 2026. 05. 15. | 3,009.53 | -5.42% |
| 2026. 05. 14. | 3,181.96 | +0.3% |
| 2026. 05. 13. | 3,172.33 | +3.09% |
| 2026. 05. 12. | 3,077.38 | -1.9% |
| 2026. 05. 11. | 3,136.9 | +4.15% |
| 2026. 05. 08. | 3,011.95 | +0.33% |
| 2026. 05. 07. | 3,002.1 | +2.06% |
| 2026. 05. 06. | 2,941.44 | +3.61% |
| 2026. 05. 04. | 2,838.89 | +3.34% |
| 2026. 04. 30. | 2,747.25 | -1.7% |
| 2026. 04. 29. | 2,794.84 | +0.82% |
| 2026. 04. 28. | 2,772.15 | +0.37% |
| 2026. 04. 27. | 2,761.88 | +1.13% |
| 2026. 04. 24. | 2,730.99 | +0.22% |
| 2026. 04. 23. | 2,724.93 | +0.39% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.