조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 1,550.13 | +90.69 | +6.21% | 1,502.38 | 1,555.80 | 1,492.32 | 1,710,429 |
| 2026-05-19 | 1,459.44 | -12.95 | -0.88% | 1,449.93 | 1,485.76 | 1,441.31 | 1,395,420 |
| 2026-05-18 | 1,472.39 | -29.42 | -1.96% | 1,521.25 | 1,522.49 | 1,453.34 | 1,664,400 |
| 2026-05-15 | 1,501.81 | -82.70 | -5.22% | 1,511.74 | 1,527.25 | 1,486.64 | 1,807,381 |
| 2026-05-14 | 1,584.51 | +2.93 | +0.19% | 1,573.74 | 1,603.49 | 1,563.28 | 1,412,600 |
| 2026-05-13 | 1,581.58 | +60.64 | +3.99% | 1,539.39 | 1,602.60 | 1,521.08 | 1,691,220 |
| 2026-05-12 | 1,520.94 | -44.87 | -2.87% | 1,526.14 | 1,535.11 | 1,475.00 | 1,846,830 |
| 2026-05-11 | 1,565.81 | -26.21 | -1.65% | 1,559.30 | 1,567.99 | 1,521.36 | 2,191,329 |
| 2026-05-08 | 1,592.02 | +75.42 | +4.97% | 1,538.53 | 1,595.31 | 1,531.16 | 2,288,336 |
| 2026-05-07 | 1,516.60 | -28.14 | -1.82% | 1,548.74 | 1,550.00 | 1,497.81 | 1,726,651 |
| 2026-05-06 | 1,544.74 | +101.82 | +7.06% | 1,503.09 | 1,545.52 | 1,496.00 | 2,312,386 |
| 2026-05-05 | 1,442.92 | +56.71 | +4.09% | 1,432.42 | 1,454.80 | 1,414.39 | 1,621,394 |
| 2026-05-04 | 1,386.21 | -40.81 | -2.86% | 1,401.77 | 1,417.07 | 1,366.79 | 1,755,713 |
| 2026-05-01 | 1,427.02 | -11.97 | -0.83% | 1,428.29 | 1,444.15 | 1,414.00 | 707,124 |
| 2026-04-30 | 1,438.99 | +44.91 | +3.22% | 1,414.34 | 1,446.65 | 1,395.00 | 1,414,445 |
| 2026-04-29 | 1,394.08 | +9.52 | +0.69% | 1,386.71 | 1,399.70 | 1,374.92 | 1,256,470 |
| 2026-04-28 | 1,384.56 | -47.88 | -3.34% | 1,389.73 | 1,398.63 | 1,364.81 | 1,926,876 |
| 2026-04-27 | 1,432.44 | -25.26 | -1.73% | 1,457.84 | 1,458.30 | 1,415.69 | 1,326,230 |
| 2026-04-24 | 1,457.70 | +39.90 | +2.81% | 1,459.53 | 1,472.65 | 1,441.69 | 1,751,836 |
| 2026-04-23 | 1,417.80 | -25.86 | -1.79% | 1,438.95 | 1,450.00 | 1,396.23 | 1,800,477 |