시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩2,143
기간 수익률
-412 (-16.13%)
거래량
0
2026-11-10시 ₩2,158 고 ₩2,159 저 ₩2,129 종 ₩2,143MA5 ₩2,155MA20 ₩2,160MA60 ₩2,272
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. | 2,143.45 | +1.6% |
| 2026. 11. 09. | 2,109.69 | -2.22% |
| 2026. 11. 06. | 2,157.56 | -2.17% |
| 2026. 11. 05. | 2,205.34 | +2.18% |
| 2026. 11. 04. | 2,158.32 | +0.92% |
| 2026. 11. 03. | 2,138.58 | -0.41% |
| 2026. 11. 02. | 2,147.49 | +1.15% |
| 2026. 10. 30. | 2,123.06 | -0.41% |
| 2026. 10. 29. | 2,131.76 | +0.43% |
| 2026. 10. 28. | 2,122.6 | +1.46% |
| 2026. 10. 27. | 2,092.1 | +0.28% |
| 2026. 10. 26. | 2,086.31 | -2.23% |
| 2026. 10. 23. | 2,133.87 | -1.57% |
| 2026. 10. 22. | 2,167.93 | -0.87% |
| 2026. 10. 21. | 2,186.87 | -0.53% |
| 2026. 10. 20. | 2,198.63 | -2.44% |
| 2026. 10. 19. | 2,253.68 | +1.84% |
| 2026. 10. 16. | 2,213.07 | +0.97% |
| 2026. 10. 15. | 2,191.88 | -1.7% |
| 2026. 10. 14. | 2,229.75 | -0.51% |
| 2026. 10. 13. | 2,241.11 | -0.3% |
| 2026. 10. 12. | 2,247.92 | -0.33% |
| 2026. 10. 08. | 2,255.45 | -1.52% |
| 2026. 10. 07. | 2,290.16 | -0.91% |
| 2026. 10. 06. | 2,311.14 | +0.34% |
| 2026. 10. 02. | 2,303.21 | +0.6% |
| 2026. 10. 01. | 2,289.56 | +0.13% |
| 2026. 09. 30. | 2,286.65 | -1.59% |
| 2026. 09. 29. | 2,323.65 | -0.86% |
| 2026. 09. 28. | 2,343.83 | +1.49% |
| 2026. 09. 23. | 2,309.34 | -0.99% |
| 2026. 09. 22. | 2,332.5 | +0.06% |
| 2026. 09. 21. | 2,331.02 | +0.09% |
| 2026. 09. 18. | 2,328.95 | -1.01% |
| 2026. 09. 17. | 2,352.67 | +0.52% |
| 2026. 09. 16. | 2,340.39 | -0.51% |
| 2026. 09. 15. | 2,352.3 | -1.44% |
| 2026. 09. 14. | 2,386.68 | +0.21% |
| 2026. 09. 10. | 2,367.57 | +0% |
| 2026. 09. 09. | 2,367.48 | -0.39% |
| 2026. 09. 08. | 2,376.74 | -0.43% |
| 2026. 09. 07. | 2,387 | +0.96% |
| 2026. 09. 03. | 2,380.64 | +1.9% |
| 2026. 09. 02. | 2,336.18 | -2.17% |
| 2026. 09. 01. | 2,388.05 | +0.74% |
| 2026. 08. 31. | 2,370.56 | -0.74% |
| 2026. 08. 27. | 2,356.03 | -0.26% |
| 2026. 08. 26. | 2,362.17 | +0.67% |
| 2026. 08. 25. | 2,346.47 | +1.6% |
| 2026. 08. 24. | 2,309.57 | +1.16% |
| 2026. 08. 20. | 2,280.74 | -0.77% |
| 2026. 08. 19. | 2,298.43 | -1.74% |
| 2026. 08. 18. | 2,339.03 | -1.29% |
| 2026. 08. 13. | 2,332.55 | +0.58% |
| 2026. 08. 12. | 2,319.09 | -0.52% |
| 2026. 08. 11. | 2,331.28 | -0.68% |
| 2026. 08. 10. | 2,347.15 | -0.25% |
| 2026. 08. 06. | 2,346.96 | +1.79% |
| 2026. 08. 05. | 2,305.65 | +1.51% |
| 2026. 08. 04. | 2,271.25 | +1.6% |
| 2026. 08. 03. | 2,235.5 | -0.96% |
| 2026. 07. 30. | 2,190.99 | +1.67% |
| 2026. 07. 29. | 2,154.95 | -2.96% |
| 2026. 07. 28. | 2,220.77 | -4.82% |
| 2026. 07. 27. | 2,333.26 | +0.57% |
| 2026. 07. 23. | 2,352.58 | +2.81% |
| 2026. 07. 22. | 2,288.29 | +0.51% |
| 2026. 07. 21. | 2,276.62 | +1.11% |
| 2026. 07. 20. | 2,251.65 | -3.76% |
| 2026. 07. 15. | 2,343.25 | +2.5% |
| 2026. 07. 14. | 2,286.15 | -1.71% |
| 2026. 07. 13. | 2,326.03 | -1.34% |
| 2026. 07. 09. | 2,315.88 | -1.84% |
| 2026. 07. 08. | 2,359.33 | -2.8% |
| 2026. 07. 07. | 2,427.35 | +0.36% |
| 2026. 07. 06. | 2,418.58 | +0.5% |
| 2026. 06. 25. | 2,323.36 | +0.29% |
| 2026. 06. 24. | 2,316.64 | -0.07% |
| 2026. 06. 23. | 2,318.3 | -4.3% |
| 2026. 06. 22. | 2,422.43 | -3.03% |
| 2026. 06. 18. | 2,533.01 | -2.38% |
| 2026. 06. 17. | 2,594.75 | -2.18% |
| 2026. 06. 16. | 2,652.49 | +1.45% |
| 2026. 06. 15. | 2,614.5 | +3.06% |
| 2026. 06. 11. | 2,455.46 | +1.3% |
| 2026. 06. 10. | 2,423.93 | -0.74% |
| 2026. 06. 09. | 2,442.11 | +3.38% |
| 2026. 06. 08. | 2,362.33 | -5.98% |
| 2026. 06. 04. | 2,548 | +0.41% |
| 2026. 06. 01. | 2,552.58 | +1.24% |
| 2026. 05. 28. | 2,467.81 | -1.43% |
| 2026. 05. 27. | 2,503.58 | -1.7% |
| 2026. 05. 26. | 2,546.89 | -0.57% |
| 2026. 05. 22. | 2,561.55 | +1.2% |
| 2026. 05. 21. | 2,531.15 | +5.12% |
| 2026. 05. 20. | 2,407.91 | -2.44% |
| 2026. 05. 19. | 2,468.25 | -2.03% |
| 2026. 05. 18. | 2,519.35 | -2.61% |
| 2026. 05. 15. | 2,586.85 | -2.59% |
| 2026. 05. 14. | 2,655.64 | +3.52% |
| 2026. 05. 13. | 2,565.37 | +0.45% |
| 2026. 05. 12. | 2,553.86 | -1.4% |
| 2026. 05. 11. | 2,590.04 | -0.81% |
| 2026. 05. 08. | 2,611.26 | -0.11% |
| 2026. 05. 07. | 2,614.12 | +1.46% |
| 2026. 05. 06. | 2,576.4 | -0.64% |
| 2026. 05. 04. | 2,593.04 | +1.41% |
| 2026. 04. 30. | 2,557.05 | -1.23% |
| 2026. 04. 29. | 2,588.96 | -0.1% |
| 2026. 04. 28. | 2,591.64 | +1.4% |
| 2026. 04. 27. | 2,555.75 | +0.06% |
| 2026. 04. 24. | 2,554.1 | -0.07% |
| 2026. 04. 23. | 2,555.91 | +0.34% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.