조회 기간
일별 시세최근 126거래일 · 종가 기준
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 26.05.15 | 18,975 | ▼ 935 | -4.70% | 20,045 | 20,050 | 18,445 | 35,700,684 |
| 26.05.14 | 19,910 | ▲ 370 | +1.89% | 19,755 | 19,910 | 19,320 | 24,338,728 |
| 26.05.13 | 19,540 | ▲ 5 | +0.03% | 19,580 | 19,720 | 19,065 | 31,723,573 |
| 26.05.12 | 19,535 | ▼ 525 | -2.62% | 20,130 | 20,510 | 18,920 | 42,413,995 |
| 26.05.11 | 20,060 | ▼ 65 | -0.32% | 20,170 | 20,210 | 19,760 | 32,926,711 |
| 26.05.08 | 20,125 | ▲ 75 | +0.37% | 20,080 | 20,310 | 19,912 | 20,196,036 |
| 26.05.07 | 20,050 | ▼ 185 | -0.91% | 20,300 | 20,585 | 20,040 | 26,398,107 |
| 26.05.06 | 20,235 | ▲ 60 | +0.30% | 20,365 | 20,380 | 19,920 | 30,057,142 |
| 26.05.04 | 20,175 | ▲ 320 | +1.61% | 20,125 | 20,390 | 20,105 | 15,015,109 |
| 26.04.30 | 19,855 | ▼ 635 | -3.10% | 20,485 | 20,500 | 19,800 | 25,146,380 |
| 26.04.29 | 20,490 | ▲ 75 | +0.37% | 20,360 | 20,590 | 20,210 | 19,942,843 |
| 26.04.28 | 20,415 | ▼ 255 | -1.23% | 20,590 | 20,640 | 20,250 | 31,211,405 |
| 26.04.27 | 20,670 | ▲ 375 | +1.85% | 20,455 | 20,790 | 20,350 | 34,160,332 |
| 26.04.24 | 20,295 | ▲ 580 | +2.94% | 19,745 | 20,300 | 19,625 | 24,635,163 |
| 26.04.23 | 19,715 | ▼ 155 | -0.78% | 20,050 | 20,050 | 19,320 | 25,935,928 |
| 26.04.22 | 19,870 | ▼ 30 | -0.15% | 19,955 | 19,965 | 19,440 | 23,795,291 |
| 26.04.21 | 19,900 | ▲ 200 | +1.02% | 19,940 | 19,950 | 19,760 | 18,397,769 |
| 26.04.20 | 19,700 | ▲ 150 | +0.77% | 19,590 | 19,965 | 19,400 | 22,115,229 |
| 26.04.17 | 19,550 | - 0 | 0.00% | 19,650 | 19,650 | 19,375 | 15,715,877 |
| 26.04.16 | 19,550 | ▲ 135 | +0.70% | 19,655 | 19,690 | 19,450 | 18,607,468 |