조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 3,419.36 | +72.08 | +2.15% | 3,323.43 | 3,438.04 | 3,309.73 | 356,819 |
| 2026-05-19 | 3,347.28 | -18.46 | -0.55% | 3,346.67 | 3,394.44 | 3,313.02 | 229,896 |
| 2026-05-18 | 3,365.74 | +44.59 | +1.34% | 3,324.19 | 3,374.97 | 3,280.00 | 293,261 |
| 2026-05-15 | 3,321.15 | -58.37 | -1.73% | 3,389.06 | 3,409.86 | 3,313.51 | 273,552 |
| 2026-05-14 | 3,379.52 | +12.73 | +0.38% | 3,405.94 | 3,429.95 | 3,370.28 | 301,347 |
| 2026-05-13 | 3,366.79 | -43.02 | -1.26% | 3,440.00 | 3,440.00 | 3,302.44 | 281,644 |
| 2026-05-12 | 3,409.81 | -17.99 | -0.52% | 3,447.60 | 3,450.81 | 3,353.75 | 359,956 |
| 2026-05-11 | 3,427.80 | -68.39 | -1.96% | 3,477.71 | 3,480.04 | 3,409.42 | 280,457 |
| 2026-05-08 | 3,496.19 | -58.69 | -1.65% | 3,554.44 | 3,561.16 | 3,485.00 | 231,506 |
| 2026-05-07 | 3,554.88 | +13.09 | +0.37% | 3,522.72 | 3,560.00 | 3,498.24 | 230,379 |
| 2026-05-06 | 3,541.79 | +0.8700 | +0.02% | 3,562.32 | 3,600.00 | 3,525.33 | 233,494 |
| 2026-05-05 | 3,540.92 | +58.68 | +1.69% | 3,478.84 | 3,554.94 | 3,475.00 | 252,767 |
| 2026-05-04 | 3,482.24 | -111.84 | -3.11% | 3,566.26 | 3,617.46 | 3,460.00 | 200,246 |
| 2026-05-01 | 3,594.08 | -109.95 | -2.97% | 3,720.00 | 3,729.82 | 3,559.37 | 251,027 |
| 2026-04-30 | 3,704.03 | +180.47 | +5.12% | 3,603.25 | 3,714.14 | 3,590.00 | 349,081 |
| 2026-04-29 | 3,523.56 | -39.53 | -1.11% | 3,542.62 | 3,562.09 | 3,500.00 | 234,089 |
| 2026-04-28 | 3,563.09 | +0.8300 | +0.02% | 3,582.58 | 3,629.65 | 3,528.29 | 344,876 |
| 2026-04-27 | 3,562.26 | -15.65 | -0.44% | 3,558.93 | 3,618.98 | 3,557.03 | 293,019 |
| 2026-04-24 | 3,577.91 | -19.29 | -0.54% | 3,525.33 | 3,593.48 | 3,500.16 | 271,607 |
| 2026-04-23 | 3,597.20 | +7.21 | +0.20% | 3,585.92 | 3,616.69 | 3,559.01 | 198,755 |