조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 1,972.77 | +46.03 | +2.39% | 1,929.97 | 1,979.66 | 1,925.90 | 61,507 |
| 2026-05-19 | 1,926.74 | -15.62 | -0.80% | 1,943.93 | 1,950.60 | 1,908.17 | 77,804 |
| 2026-05-18 | 1,942.36 | +13.97 | +0.72% | 1,927.03 | 1,961.30 | 1,927.03 | 47,553 |
| 2026-05-15 | 1,928.39 | -9.16 | -0.47% | 1,949.00 | 1,966.38 | 1,915.31 | 44,937 |
| 2026-05-14 | 1,937.55 | +28.02 | +1.47% | 1,927.43 | 1,951.72 | 1,911.88 | 67,061 |
| 2026-05-13 | 1,909.53 | -9.16 | -0.48% | 1,907.00 | 1,922.39 | 1,889.00 | 59,339 |
| 2026-05-12 | 1,918.69 | -1.25 | -0.07% | 1,928.11 | 1,946.69 | 1,892.55 | 56,560 |
| 2026-05-11 | 1,919.94 | -31.99 | -1.64% | 1,949.82 | 1,959.91 | 1,904.48 | 46,392 |
| 2026-05-08 | 1,951.93 | -1.49 | -0.08% | 1,956.12 | 1,964.18 | 1,938.28 | 46,373 |
| 2026-05-07 | 1,953.42 | -37.91 | -1.90% | 1,994.16 | 2,002.91 | 1,949.81 | 77,719 |
| 2026-05-06 | 1,991.33 | -10.81 | -0.54% | 2,023.08 | 2,046.60 | 1,984.56 | 66,801 |
| 2026-05-05 | 2,002.14 | +47.69 | +2.44% | 1,950.23 | 2,009.36 | 1,946.71 | 41,132 |
| 2026-05-04 | 1,954.45 | -30.94 | -1.56% | 1,969.71 | 1,992.40 | 1,949.51 | 34,113 |
| 2026-05-01 | 1,985.39 | +1.57 | +0.08% | 1,991.98 | 1,999.72 | 1,962.07 | 40,141 |
| 2026-04-30 | 1,983.82 | +11.41 | +0.58% | 1,958.00 | 2,011.00 | 1,958.00 | 58,141 |
| 2026-04-29 | 1,972.41 | -10.98 | -0.55% | 1,975.86 | 1,988.81 | 1,954.09 | 54,534 |
| 2026-04-28 | 1,983.39 | +9.86 | +0.50% | 1,973.76 | 2,010.17 | 1,954.61 | 70,327 |
| 2026-04-27 | 1,973.53 | +41.59 | +2.15% | 1,933.13 | 1,994.28 | 1,916.73 | 81,590 |
| 2026-04-24 | 1,931.94 | -44.43 | -2.25% | 1,957.95 | 1,985.89 | 1,924.45 | 93,344 |
| 2026-04-23 | 1,976.37 | -69.48 | -3.40% | 2,018.19 | 2,030.75 | 1,953.92 | 130,045 |