조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 1,553.27 | +85.16 | +5.80% | 1,492.37 | 1,555.55 | 1,481.07 | 752,479 |
| 2026-05-19 | 1,468.11 | -18.22 | -1.23% | 1,434.91 | 1,493.14 | 1,412.89 | 639,546 |
| 2026-05-18 | 1,486.33 | -63.69 | -4.11% | 1,563.28 | 1,579.99 | 1,458.44 | 807,341 |
| 2026-05-15 | 1,550.02 | -63.95 | -3.96% | 1,562.55 | 1,587.74 | 1,548.61 | 685,355 |
| 2026-05-14 | 1,613.97 | -36.38 | -2.20% | 1,639.85 | 1,644.90 | 1,601.00 | 373,762 |
| 2026-05-13 | 1,650.35 | +50.83 | +3.18% | 1,631.20 | 1,675.42 | 1,614.00 | 626,885 |
| 2026-05-12 | 1,599.52 | -61.58 | -3.71% | 1,619.54 | 1,622.01 | 1,538.25 | 732,170 |
| 2026-05-11 | 1,661.10 | +60.26 | +3.76% | 1,594.49 | 1,663.99 | 1,585.00 | 526,695 |
| 2026-05-08 | 1,600.84 | +24.88 | +1.58% | 1,608.64 | 1,617.05 | 1,581.94 | 686,738 |
| 2026-05-07 | 1,575.96 | -76.39 | -4.62% | 1,636.33 | 1,636.33 | 1,559.00 | 600,299 |
| 2026-05-06 | 1,652.35 | +64.23 | +4.04% | 1,581.00 | 1,662.00 | 1,556.31 | 854,484 |
| 2026-05-05 | 1,588.12 | +14.82 | +0.94% | 1,588.94 | 1,607.87 | 1,557.05 | 682,235 |
| 2026-05-04 | 1,573.30 | -10.18 | -0.64% | 1,590.47 | 1,603.70 | 1,552.84 | 515,490 |
| 2026-05-01 | 1,583.48 | -30.93 | -1.92% | 1,564.56 | 1,589.71 | 1,521.00 | 898,818 |
| 2026-04-30 | 1,614.41 | +87.57 | +5.74% | 1,550.00 | 1,621.91 | 1,541.61 | 1,077,634 |
| 2026-04-29 | 1,526.84 | +22.76 | +1.51% | 1,550.96 | 1,554.41 | 1,507.34 | 690,195 |
| 2026-04-28 | 1,504.08 | -83.49 | -5.26% | 1,527.32 | 1,537.74 | 1,488.03 | 637,836 |
| 2026-04-27 | 1,587.57 | -44.49 | -2.73% | 1,610.43 | 1,621.03 | 1,550.92 | 608,468 |
| 2026-04-24 | 1,632.06 | +39.89 | +2.51% | 1,626.33 | 1,661.79 | 1,595.90 | 692,518 |
| 2026-04-23 | 1,592.17 | +70.13 | +4.61% | 1,550.40 | 1,597.76 | 1,533.00 | 638,737 |