조회 기간
일별 시세최근 126거래일 · 종가 기준
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 26.05.15 | 46,300 | ▼ 3,765 | -7.52% | 49,965 | 50,255 | 45,400 | 29,720,678 |
| 26.05.14 | 50,065 | ▲ 155 | +0.31% | 49,335 | 50,205 | 49,085 | 22,672,911 |
| 26.05.13 | 49,910 | ▲ 2,305 | +4.84% | 45,915 | 49,910 | 45,770 | 31,766,438 |
| 26.05.12 | 47,605 | ▼ 1,795 | -3.63% | 49,890 | 50,515 | 45,135 | 44,870,409 |
| 26.05.11 | 49,400 | ▲ 3,025 | +6.52% | 48,285 | 49,445 | 48,210 | 36,087,269 |
| 26.05.08 | 46,375 | ▲ 210 | +0.45% | 44,620 | 46,375 | 44,620 | 26,619,645 |
| 26.05.07 | 46,165 | ▲ 695 | +1.53% | 45,835 | 46,420 | 44,050 | 28,591,551 |
| 26.05.06 | 45,470 | ▲ 3,295 | +7.81% | 44,560 | 45,515 | 42,250 | 42,068,924 |
| 26.05.04 | 42,175 | ▲ 2,060 | +5.14% | 41,040 | 42,215 | 40,690 | 21,253,276 |
| 26.04.30 | 40,115 | ▼ 240 | -0.59% | 40,575 | 40,980 | 40,000 | 20,741,489 |
| 26.04.29 | 40,355 | ▼ 5 | -0.01% | 39,600 | 40,415 | 39,465 | 20,956,944 |
| 26.04.28 | 40,360 | ▼ 30 | -0.07% | 40,420 | 40,690 | 39,910 | 19,148,341 |
| 26.04.27 | 40,390 | ▲ 2,175 | +5.69% | 38,440 | 40,665 | 38,395 | 31,181,237 |
| 26.04.24 | 38,215 | ▲ 375 | +0.99% | 38,110 | 38,340 | 37,500 | 17,693,651 |
| 26.04.23 | 37,840 | ▲ 395 | +1.05% | 37,695 | 38,430 | 36,615 | 28,000,687 |
| 26.04.22 | 37,445 | ▲ 40 | +0.11% | 37,250 | 37,445 | 36,600 | 16,793,129 |
| 26.04.21 | 37,405 | ▲ 1,120 | +3.09% | 36,760 | 37,405 | 36,760 | 18,962,727 |
| 26.04.20 | 36,285 | ▲ 550 | +1.54% | 35,755 | 36,530 | 35,660 | 16,628,772 |
| 26.04.17 | 35,735 | ▼ 200 | -0.56% | 35,935 | 35,940 | 35,580 | 12,166,904 |
| 26.04.16 | 35,935 | ▲ 445 | +1.25% | 35,520 | 35,950 | 35,100 | 15,038,595 |