시계열
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩14,456
기간 수익률
-3,359 (-18.86%)
거래량
39.5M
2026-11-10시 ₩14,509 고 ₩14,622 저 ₩14,296 종 ₩14,456MA5 ₩14,608MA20 ₩15,627MA60 ₩17,630
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. | 14,456.18 | +4.18% |
| 2026. 11. 09. | 13,875.92 | -1.59% |
| 2026. 11. 06. | 14,099.9 | -5.44% |
| 2026. 11. 05. | 14,911.01 | -5.02% |
| 2026. 11. 04. | 15,699.43 | +0.66% |
| 2026. 11. 03. | 15,597.26 | -3.67% |
| 2026. 11. 02. | 16,191.68 | +1.77% |
| 2026. 10. 30. | 15,910.66 | -3.32% |
| 2026. 10. 29. | 16,456.64 | -2.14% |
| 2026. 10. 28. | 16,816.89 | +6.49% |
| 2026. 10. 27. | 15,792.25 | +3.17% |
| 2026. 10. 26. | 15,307.72 | -1.35% |
| 2026. 10. 23. | 15,517.78 | -0.52% |
| 2026. 10. 22. | 15,598.63 | -3.33% |
| 2026. 10. 21. | 16,136.74 | +2.96% |
| 2026. 10. 20. | 15,673.32 | -3.72% |
| 2026. 10. 19. | 16,278.67 | +2.2% |
| 2026. 10. 16. | 15,928.13 | +2.65% |
| 2026. 10. 15. | 15,516.74 | -7.53% |
| 2026. 10. 14. | 16,780.55 | +0.13% |
| 2026. 10. 13. | 16,758.41 | -4.97% |
| 2026. 10. 12. | 17,635.49 | -3.44% |
| 2026. 10. 08. | 18,264.1 | -2.76% |
| 2026. 10. 07. | 18,782.42 | -2.09% |
| 2026. 10. 06. | 19,183.57 | -0.09% |
| 2026. 10. 02. | 19,200.44 | +0.65% |
| 2026. 10. 01. | 19,075.93 | +2.03% |
| 2026. 09. 30. | 18,695.52 | -0.86% |
| 2026. 09. 29. | 18,858.64 | -0.44% |
| 2026. 09. 28. | 18,941.37 | -2.13% |
| 2026. 09. 23. | 19,354.56 | +0.8% |
| 2026. 09. 22. | 19,201.39 | +0.57% |
| 2026. 09. 21. | 19,092.99 | +2% |
| 2026. 09. 18. | 18,718.2 | +1.84% |
| 2026. 09. 17. | 18,380.54 | -0.22% |
| 2026. 09. 16. | 18,420.76 | +1.07% |
| 2026. 09. 15. | 18,225.28 | -0.93% |
| 2026. 09. 14. | 18,396.36 | -2.81% |
| 2026. 09. 10. | 19,219.11 | -0.17% |
| 2026. 09. 09. | 19,251.47 | +1.15% |
| 2026. 09. 08. | 19,031.66 | -1.26% |
| 2026. 09. 07. | 19,275 | +3.58% |
| 2026. 09. 03. | 18,359.64 | +0.47% |
| 2026. 09. 02. | 18,272.97 | -3.9% |
| 2026. 09. 01. | 19,013.83 | -0.19% |
| 2026. 08. 31. | 19,049.59 | +0.25% |
| 2026. 08. 27. | 19,223.77 | +1.64% |
| 2026. 08. 26. | 18,914.24 | +0.69% |
| 2026. 08. 25. | 18,783.87 | +0.36% |
| 2026. 08. 24. | 18,716.23 | -3.42% |
| 2026. 08. 20. | 19,222.76 | +5.12% |
| 2026. 08. 19. | 18,286.88 | -4.83% |
| 2026. 08. 18. | 19,215.54 | -2.5% |
| 2026. 08. 13. | 19,200.88 | +3.75% |
| 2026. 08. 12. | 18,506.81 | +3.93% |
| 2026. 08. 11. | 17,807.65 | +0.99% |
| 2026. 08. 10. | 17,632.46 | +0.45% |
| 2026. 08. 06. | 17,468.38 | -3.64% |
| 2026. 08. 05. | 18,129.03 | +3.66% |
| 2026. 08. 04. | 17,488.78 | +1.78% |
| 2026. 08. 03. | 17,183.67 | -4.67% |
| 2026. 07. 30. | 15,397.41 | -0.44% |
| 2026. 07. 29. | 15,466.1 | -5.2% |
| 2026. 07. 28. | 16,315.16 | -10.71% |
| 2026. 07. 27. | 18,272.65 | +0.58% |
| 2026. 07. 23. | 19,257.58 | +4.82% |
| 2026. 07. 22. | 18,371.67 | +1.41% |
| 2026. 07. 21. | 18,117.08 | +3.84% |
| 2026. 07. 20. | 17,447.07 | -4.75% |
| 2026. 07. 15. | 19,342.02 | +6.08% |
| 2026. 07. 14. | 18,233.01 | +0.08% |
| 2026. 07. 13. | 18,218.51 | -8.2% |
| 2026. 07. 09. | 19,267.72 | -1% |
| 2026. 07. 08. | 19,461.8 | -5.54% |
| 2026. 07. 07. | 20,602.79 | -5.09% |
| 2026. 07. 06. | 21,706.88 | +0.11% |
| 2026. 06. 25. | 23,596.79 | +3.78% |
| 2026. 06. 24. | 22,738.19 | +4.28% |
| 2026. 06. 23. | 21,805.2 | -10.36% |
| 2026. 06. 22. | 24,326.25 | -0.62% |
| 2026. 06. 18. | 24,618.86 | +2.27% |
| 2026. 06. 17. | 24,072.3 | +0.81% |
| 2026. 06. 16. | 23,878.61 | +1.68% |
| 2026. 06. 15. | 23,485.06 | +5.43% |
| 2026. 06. 11. | 21,240.27 | -0.36% |
| 2026. 06. 10. | 21,316.62 | -5.18% |
| 2026. 06. 09. | 22,480.89 | +6.78% |
| 2026. 06. 08. | 21,053.78 | -7.81% |
| 2026. 06. 04. | 24,029.84 | -2.3% |
| 2026. 06. 01. | 24,476.12 | +4.18% |
| 2026. 05. 28. | 22,225.19 | +0.25% |
| 2026. 05. 27. | 22,169.21 | +1.63% |
| 2026. 05. 26. | 21,814.69 | +2.59% |
| 2026. 05. 22. | 21,263.84 | +0.29% |
| 2026. 05. 21. | 21,201.43 | +8.46% |
| 2026. 05. 20. | 19,548.31 | -0.59% |
| 2026. 05. 19. | 19,663.87 | -2.75% |
| 2026. 05. 18. | 20,220.11 | +0.64% |
| 2026. 05. 15. | 20,090.8 | -5.85% |
| 2026. 05. 14. | 21,338.65 | +2.54% |
| 2026. 05. 13. | 20,811.06 | +2.6% |
| 2026. 05. 12. | 20,283.43 | -1.89% |
| 2026. 05. 11. | 20,673.52 | +3.9% |
| 2026. 05. 08. | 19,897.84 | +0.2% |
| 2026. 05. 07. | 19,857.44 | +0.99% |
| 2026. 05. 06. | 19,662.11 | +5.97% |
| 2026. 05. 04. | 18,553.65 | +4.56% |
| 2026. 04. 30. | 17,743.82 | -1.89% |
| 2026. 04. 29. | 18,085.14 | +0.79% |
| 2026. 04. 28. | 17,943.84 | +0.72% |
| 2026. 04. 27. | 17,815.37 | +1.14% |
| 2026. 04. 24. | 17,615.1 | -0.56% |
| 2026. 04. 23. | 17,713.68 | +0.62% |
데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.