조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 1,858.60 | -1.87 | -0.10% | 1,862.00 | 1,869.87 | 1,832.87 | 83,265 |
| 2026-05-19 | 1,860.47 | -5.12 | -0.27% | 1,854.67 | 1,875.12 | 1,838.72 | 72,183 |
| 2026-05-18 | 1,865.59 | +21.59 | +1.17% | 1,844.91 | 1,876.58 | 1,832.76 | 72,296 |
| 2026-05-15 | 1,844.00 | -2.01 | -0.11% | 1,855.95 | 1,868.00 | 1,840.36 | 59,019 |
| 2026-05-14 | 1,846.01 | +25.43 | +1.40% | 1,825.28 | 1,856.08 | 1,825.28 | 61,812 |
| 2026-05-13 | 1,820.58 | -12.64 | -0.69% | 1,826.00 | 1,844.77 | 1,810.00 | 73,729 |
| 2026-05-12 | 1,833.22 | -5.55 | -0.30% | 1,837.96 | 1,856.92 | 1,821.00 | 74,260 |
| 2026-05-11 | 1,838.77 | +24.13 | +1.33% | 1,823.99 | 1,848.44 | 1,823.99 | 78,770 |
| 2026-05-08 | 1,814.64 | +14.67 | +0.82% | 1,803.41 | 1,825.56 | 1,791.06 | 73,115 |
| 2026-05-07 | 1,799.97 | +14.39 | +0.81% | 1,781.10 | 1,800.25 | 1,770.00 | 72,970 |
| 2026-05-06 | 1,785.58 | +20.77 | +1.18% | 1,786.11 | 1,805.60 | 1,780.02 | 66,732 |
| 2026-05-05 | 1,764.81 | +13.44 | +0.77% | 1,758.74 | 1,776.04 | 1,751.61 | 53,502 |
| 2026-05-04 | 1,751.37 | -27.99 | -1.57% | 1,772.00 | 1,788.99 | 1,749.23 | 96,061 |
| 2026-05-01 | 1,779.36 | +6.89 | +0.39% | 1,782.02 | 1,812.08 | 1,778.71 | 123,805 |
| 2026-04-30 | 1,772.47 | +13.26 | +0.75% | 1,760.00 | 1,785.55 | 1,719.41 | 169,876 |
| 2026-04-29 | 1,759.21 | -149.78 | -7.85% | 1,855.25 | 1,901.18 | 1,740.30 | 216,360 |
| 2026-04-28 | 1,908.99 | +13.25 | +0.70% | 1,912.05 | 1,918.42 | 1,882.00 | 88,076 |
| 2026-04-27 | 1,895.74 | -16.71 | -0.87% | 1,906.95 | 1,950.87 | 1,895.37 | 70,508 |
| 2026-04-24 | 1,912.45 | -17.46 | -0.90% | 1,921.00 | 1,942.81 | 1,902.00 | 53,749 |
| 2026-04-23 | 1,929.91 | -14.12 | -0.73% | 1,948.00 | 1,960.75 | 1,920.62 | 53,529 |