조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 1,835.51 | +10.01 | +0.55% | 1,865.00 | 1,891.20 | 1,828.60 | 412,100 |
| 2026-05-19 | 1,825.50 | -28.93 | -1.56% | 1,783.11 | 1,872.84 | 1,755.61 | 514,649 |
| 2026-05-18 | 1,854.43 | -138.31 | -6.94% | 1,987.14 | 1,987.14 | 1,833.89 | 582,066 |
| 2026-05-15 | 1,992.74 | -49.62 | -2.43% | 1,979.13 | 1,998.98 | 1,925.00 | 570,747 |
| 2026-05-14 | 2,042.36 | +7.73 | +0.38% | 2,036.00 | 2,073.99 | 2,015.00 | 226,033 |
| 2026-05-13 | 2,034.63 | +18.32 | +0.91% | 2,039.04 | 2,050.00 | 1,960.00 | 313,584 |
| 2026-05-12 | 2,016.31 | -16.67 | -0.82% | 1,991.18 | 2,027.70 | 1,941.36 | 382,003 |
| 2026-05-11 | 2,032.98 | +80.61 | +4.13% | 1,955.00 | 2,045.14 | 1,942.66 | 377,376 |
| 2026-05-08 | 1,952.37 | +10.35 | +0.53% | 1,980.00 | 1,980.00 | 1,921.66 | 265,956 |
| 2026-05-07 | 1,942.02 | -69.47 | -3.45% | 2,002.00 | 2,002.00 | 1,902.09 | 506,149 |
| 2026-05-06 | 2,011.49 | +44.25 | +2.25% | 1,995.72 | 2,018.05 | 1,916.75 | 432,669 |
| 2026-05-05 | 1,967.24 | +75.29 | +3.98% | 1,951.50 | 2,003.65 | 1,938.00 | 449,077 |
| 2026-05-04 | 1,891.95 | +24.93 | +1.34% | 1,867.50 | 1,905.58 | 1,857.96 | 382,603 |
| 2026-05-01 | 1,867.02 | +26.77 | +1.45% | 1,852.01 | 1,877.35 | 1,817.43 | 316,635 |
| 2026-04-30 | 1,840.25 | +116.11 | +6.73% | 1,749.13 | 1,855.43 | 1,749.13 | 573,115 |
| 2026-04-29 | 1,724.14 | +4.93 | +0.29% | 1,720.20 | 1,756.35 | 1,713.21 | 353,946 |
| 2026-04-28 | 1,719.21 | -74.83 | -4.17% | 1,740.00 | 1,775.49 | 1,680.51 | 386,897 |
| 2026-04-27 | 1,794.04 | +67.92 | +3.93% | 1,744.60 | 1,805.00 | 1,685.00 | 492,355 |
| 2026-04-24 | 1,726.12 | -47.79 | -2.69% | 1,774.14 | 1,829.66 | 1,676.76 | 834,843 |
| 2026-04-23 | 1,773.91 | +49.42 | +2.87% | 1,731.75 | 1,798.96 | 1,731.75 | 604,874 |