조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 1,651.20 | +56.34 | +3.53% | 1,598.00 | 1,662.00 | 1,587.21 | 525,385 |
| 2026-05-19 | 1,594.86 | +8.95 | +0.56% | 1,583.89 | 1,625.00 | 1,572.92 | 558,157 |
| 2026-05-18 | 1,585.91 | +39.10 | +2.53% | 1,540.00 | 1,586.19 | 1,528.67 | 673,385 |
| 2026-05-15 | 1,546.81 | -60.56 | -3.77% | 1,591.00 | 1,594.05 | 1,538.11 | 619,897 |
| 2026-05-14 | 1,607.37 | +45.37 | +2.90% | 1,547.00 | 1,619.34 | 1,541.69 | 701,696 |
| 2026-05-13 | 1,562.00 | -16.78 | -1.06% | 1,533.13 | 1,562.56 | 1,495.00 | 1,309,272 |
| 2026-05-12 | 1,578.78 | +21.48 | +1.38% | 1,562.75 | 1,583.00 | 1,541.14 | 1,163,548 |
| 2026-05-11 | 1,557.30 | -75.22 | -4.61% | 1,641.33 | 1,642.00 | 1,536.71 | 1,864,548 |
| 2026-05-08 | 1,632.52 | -237.49 | -12.70% | 1,685.00 | 1,704.19 | 1,623.00 | 2,333,893 |
| 2026-05-07 | 1,870.01 | +28.87 | +1.57% | 1,850.81 | 1,890.00 | 1,839.55 | 814,640 |
| 2026-05-06 | 1,841.14 | +23.83 | +1.31% | 1,830.01 | 1,864.50 | 1,825.00 | 422,294 |
| 2026-05-05 | 1,817.31 | +3.78 | +0.21% | 1,812.61 | 1,821.31 | 1,778.27 | 329,252 |
| 2026-05-04 | 1,813.53 | -36.52 | -1.97% | 1,847.16 | 1,876.01 | 1,813.19 | 373,030 |
| 2026-05-01 | 1,850.05 | +57.42 | +3.20% | 1,799.44 | 1,861.34 | 1,799.43 | 375,142 |
| 2026-04-30 | 1,792.63 | +25.61 | +1.45% | 1,768.00 | 1,810.00 | 1,761.44 | 317,745 |
| 2026-04-29 | 1,767.02 | -24.97 | -1.39% | 1,767.75 | 1,771.50 | 1,738.00 | 450,809 |
| 2026-04-28 | 1,791.99 | -47.29 | -2.57% | 1,839.91 | 1,846.33 | 1,778.34 | 329,141 |
| 2026-04-27 | 1,839.28 | +4.06 | +0.22% | 1,832.84 | 1,874.23 | 1,832.01 | 365,050 |
| 2026-04-24 | 1,835.22 | +26.02 | +1.44% | 1,819.43 | 1,841.06 | 1,799.72 | 299,236 |
| 2026-04-23 | 1,809.20 | -51.78 | -2.78% | 1,845.15 | 1,846.85 | 1,792.32 | 304,035 |