조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 868.07 | -22.02 | -2.47% | 917.01 | 929.26 | 856.23 | 5,119,678 |
| 2026-05-19 | 890.09 | +5.11 | +0.58% | 873.17 | 910.00 | 845.00 | 5,025,756 |
| 2026-05-18 | 884.98 | -85.72 | -8.83% | 953.30 | 954.26 | 857.00 | 7,197,455 |
| 2026-05-15 | 970.70 | -31.11 | -3.11% | 941.60 | 987.85 | 923.00 | 10,141,821 |
| 2026-05-14 | 1,001.81 | -28.56 | -2.77% | 1,002.00 | 1,024.85 | 983.02 | 3,557,117 |
| 2026-05-13 | 1,030.37 | +38.00 | +3.83% | 1,051.59 | 1,062.10 | 998.20 | 4,398,494 |
| 2026-05-12 | 992.37 | -60.72 | -5.77% | 1,018.23 | 1,085.68 | 937.64 | 7,562,654 |
| 2026-05-11 | 1,053.09 | +149.29 | +16.52% | 949.72 | 1,073.33 | 949.45 | 9,550,934 |
| 2026-05-08 | 903.80 | +11.22 | +1.26% | 917.00 | 934.92 | 866.00 | 6,727,632 |
| 2026-05-07 | 892.58 | -51.70 | -5.48% | 915.98 | 918.02 | 854.62 | 7,268,188 |
| 2026-05-06 | 944.28 | -50.28 | -5.06% | 996.00 | 1,013.50 | 902.01 | 9,902,076 |
| 2026-05-05 | 994.56 | +18.38 | +1.88% | 975.83 | 1,021.00 | 966.06 | 6,588,139 |
| 2026-05-04 | 976.18 | +26.25 | +2.76% | 986.88 | 1,004.94 | 952.00 | 5,445,773 |
| 2026-05-01 | 949.93 | +47.61 | +5.28% | 913.00 | 985.13 | 905.70 | 4,774,683 |
| 2026-04-30 | 902.32 | +44.00 | +5.13% | 895.17 | 921.37 | 856.00 | 6,148,458 |
| 2026-04-29 | 858.32 | +66.95 | +8.46% | 821.11 | 887.90 | 814.19 | 6,179,936 |
| 2026-04-28 | 791.37 | -68.31 | -7.95% | 813.74 | 842.00 | 780.48 | 5,547,735 |
| 2026-04-27 | 859.68 | -21.96 | -2.49% | 855.75 | 867.85 | 811.45 | 5,289,749 |
| 2026-04-24 | 881.64 | +34.75 | +4.10% | 837.02 | 896.11 | 829.13 | 4,205,835 |
| 2026-04-23 | 846.89 | -26.71 | -3.06% | 854.00 | 881.85 | 831.92 | 3,756,419 |