시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,007
기간 수익률
-540 (-21.19%)
거래량
3.1M
2026-11-10시 ₩2,051 고 ₩2,065 저 ₩2,001 종 ₩2,007MA5 ₩2,065MA20 ₩2,050MA60 ₩2,152
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. | 2,006.91 | -0.68% |
| 2026. 11. 09. | 2,020.64 | -3.62% |
| 2026. 11. 06. | 2,096.55 | -2.36% |
| 2026. 11. 05. | 2,147.3 | +4.64% |
| 2026. 11. 04. | 2,052.08 | +0.75% |
| 2026. 11. 03. | 2,036.85 | -0.11% |
| 2026. 11. 02. | 2,039.01 | -0.57% |
| 2026. 10. 30. | 2,050.77 | +1.9% |
| 2026. 10. 29. | 2,012.52 | -0.64% |
| 2026. 10. 28. | 2,025.55 | +0.78% |
| 2026. 10. 27. | 2,009.87 | -1.79% |
| 2026. 10. 26. | 2,046.42 | -2.51% |
| 2026. 10. 23. | 2,099.07 | +1.44% |
| 2026. 10. 22. | 2,069.24 | -3% |
| 2026. 10. 21. | 2,133.34 | +1.56% |
| 2026. 10. 20. | 2,100.63 | -2.02% |
| 2026. 10. 19. | 2,143.93 | +4.59% |
| 2026. 10. 16. | 2,049.78 | +6.16% |
| 2026. 10. 15. | 1,930.91 | +0% |
| 2026. 10. 14. | 1,930.92 | -1.3% |
| 2026. 10. 13. | 1,956.43 | -1.1% |
| 2026. 10. 12. | 1,978.2 | -2.27% |
| 2026. 10. 08. | 2,024.21 | -4.07% |
| 2026. 10. 07. | 2,110.01 | -1.03% |
| 2026. 10. 06. | 2,131.94 | +1.16% |
| 2026. 10. 02. | 2,107.53 | -1.83% |
| 2026. 10. 01. | 2,146.71 | +3.5% |
| 2026. 09. 30. | 2,074.03 | +0.23% |
| 2026. 09. 29. | 2,069.36 | -0.12% |
| 2026. 09. 28. | 2,071.79 | +2.19% |
| 2026. 09. 23. | 2,027.46 | -0.6% |
| 2026. 09. 22. | 2,039.61 | -1.44% |
| 2026. 09. 21. | 2,069.46 | +0.75% |
| 2026. 09. 18. | 2,054.02 | -0.95% |
| 2026. 09. 17. | 2,073.66 | +0.41% |
| 2026. 09. 16. | 2,065.14 | -0.81% |
| 2026. 09. 15. | 2,082.05 | -0.16% |
| 2026. 09. 14. | 2,085.48 | -0.84% |
| 2026. 09. 10. | 2,143.1 | -1.18% |
| 2026. 09. 09. | 2,168.79 | +0.54% |
| 2026. 09. 08. | 2,157.04 | -2.51% |
| 2026. 09. 07. | 2,212.53 | -0.26% |
| 2026. 09. 03. | 2,203.81 | -2.21% |
| 2026. 09. 02. | 2,253.7 | -1.33% |
| 2026. 09. 01. | 2,284.13 | -1.29% |
| 2026. 08. 31. | 2,313.99 | -1.32% |
| 2026. 08. 27. | 2,365.34 | -0.57% |
| 2026. 08. 26. | 2,378.95 | +1.54% |
| 2026. 08. 25. | 2,342.83 | -1.96% |
| 2026. 08. 24. | 2,389.55 | +0.9% |
| 2026. 08. 20. | 2,445.71 | +4.16% |
| 2026. 08. 19. | 2,348.05 | +0.45% |
| 2026. 08. 18. | 2,337.55 | -3.44% |
| 2026. 08. 13. | 2,436.41 | +0.44% |
| 2026. 08. 12. | 2,425.83 | -3.26% |
| 2026. 08. 11. | 2,507.68 | +0.18% |
| 2026. 08. 10. | 2,503.16 | +5.33% |
| 2026. 08. 06. | 2,305.95 | +3.23% |
| 2026. 08. 05. | 2,233.75 | +2.04% |
| 2026. 08. 04. | 2,189.09 | +5.33% |
| 2026. 08. 03. | 2,078.39 | -0.11% |
| 2026. 07. 30. | 2,042.57 | +1.92% |
| 2026. 07. 29. | 2,004.05 | -2.7% |
| 2026. 07. 28. | 2,059.75 | -1.77% |
| 2026. 07. 27. | 2,096.88 | +1.9% |
| 2026. 07. 23. | 1,990.33 | +4.85% |
| 2026. 07. 22. | 1,898.31 | -1.46% |
| 2026. 07. 21. | 1,926.46 | +1.07% |
| 2026. 07. 20. | 1,906.03 | -3.49% |
| 2026. 07. 15. | 1,997.96 | +3.56% |
| 2026. 07. 14. | 1,929.28 | -4.53% |
| 2026. 07. 13. | 2,020.85 | -2.1% |
| 2026. 07. 09. | 2,033.7 | -2.49% |
| 2026. 07. 08. | 2,085.63 | -4.67% |
| 2026. 07. 07. | 2,187.84 | +1.77% |
| 2026. 07. 06. | 2,149.88 | -2.58% |
| 2026. 06. 25. | 2,231.12 | -0.4% |
| 2026. 06. 24. | 2,240.01 | +9.12% |
| 2026. 06. 23. | 2,052.83 | -4.14% |
| 2026. 06. 22. | 2,141.53 | -1.96% |
| 2026. 06. 18. | 2,260.59 | -0.36% |
| 2026. 06. 17. | 2,268.82 | +3.17% |
| 2026. 06. 16. | 2,199.13 | +0.7% |
| 2026. 06. 15. | 2,183.94 | +2.33% |
| 2026. 06. 11. | 2,133.6 | +2.33% |
| 2026. 06. 10. | 2,085.05 | -1.53% |
| 2026. 06. 09. | 2,117.37 | +7.31% |
| 2026. 06. 08. | 1,973.09 | -8.96% |
| 2026. 06. 04. | 2,234.99 | -1.62% |
| 2026. 06. 01. | 2,320.54 | -0.27% |
| 2026. 05. 28. | 2,332.03 | -1.95% |
| 2026. 05. 27. | 2,378.3 | +1% |
| 2026. 05. 26. | 2,354.72 | -0.17% |
| 2026. 05. 22. | 2,358.83 | +4.3% |
| 2026. 05. 21. | 2,261.67 | +2.3% |
| 2026. 05. 20. | 2,210.82 | -2.02% |
| 2026. 05. 19. | 2,256.37 | -0.54% |
| 2026. 05. 18. | 2,268.71 | -3.59% |
| 2026. 05. 15. | 2,353.18 | -3.27% |
| 2026. 05. 14. | 2,432.65 | +3.91% |
| 2026. 05. 13. | 2,341.16 | -1.09% |
| 2026. 05. 12. | 2,366.93 | +2.02% |
| 2026. 05. 11. | 2,320.04 | -2.41% |
| 2026. 05. 08. | 2,377.45 | -1.57% |
| 2026. 05. 07. | 2,415.47 | +0.08% |
| 2026. 05. 06. | 2,413.56 | -1.47% |
| 2026. 05. 04. | 2,449.47 | +0.11% |
| 2026. 04. 30. | 2,446.74 | -2.19% |
| 2026. 04. 29. | 2,501.45 | -0.77% |
| 2026. 04. 28. | 2,520.96 | -1% |
| 2026. 04. 27. | 2,546.55 | +0.48% |
| 2026. 04. 24. | 2,534.35 | +1.83% |
| 2026. 04. 23. | 2,488.79 | -0.28% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.