조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 5,990.37 | +216.85 | +3.76% | 5,773.00 | 6,000.00 | 5,691.50 | 32,427 |
| 2026-05-19 | 5,773.52 | +56.74 | +0.99% | 5,654.94 | 5,809.00 | 5,579.55 | 31,948 |
| 2026-05-18 | 5,716.78 | +153.16 | +2.75% | 5,602.00 | 5,735.27 | 5,579.99 | 26,438 |
| 2026-05-15 | 5,563.62 | -116.99 | -2.06% | 5,700.01 | 5,700.01 | 5,501.01 | 34,185 |
| 2026-05-14 | 5,680.61 | -39.49 | -0.69% | 5,776.47 | 5,797.73 | 5,671.26 | 24,040 |
| 2026-05-13 | 5,720.10 | -75.56 | -1.30% | 5,749.12 | 5,805.45 | 5,650.17 | 21,514 |
| 2026-05-12 | 5,795.66 | -115.01 | -1.95% | 5,955.55 | 5,955.55 | 5,790.22 | 19,986 |
| 2026-05-11 | 5,910.67 | -63.40 | -1.06% | 6,008.99 | 6,008.99 | 5,887.06 | 19,268 |
| 2026-05-08 | 5,974.07 | -34.78 | -0.58% | 6,032.23 | 6,065.00 | 5,937.01 | 13,438 |
| 2026-05-07 | 6,008.85 | -90.95 | -1.49% | 6,125.20 | 6,195.00 | 5,995.40 | 17,759 |
| 2026-05-06 | 6,099.80 | +95.47 | +1.59% | 6,279.24 | 6,279.24 | 6,060.01 | 19,511 |
| 2026-05-05 | 6,004.33 | +72.21 | +1.22% | 6,108.73 | 6,108.73 | 5,961.63 | 18,376 |
| 2026-05-04 | 5,932.12 | -222.02 | -3.61% | 6,110.46 | 6,183.46 | 5,930.00 | 18,380 |
| 2026-05-01 | 6,154.14 | -161.73 | -2.56% | 6,338.89 | 6,340.20 | 6,151.52 | 19,794 |
| 2026-04-30 | 6,315.87 | +108.37 | +1.75% | 6,205.30 | 6,335.00 | 6,205.30 | 23,987 |
| 2026-04-29 | 6,207.50 | -234.86 | -3.65% | 6,402.25 | 6,442.99 | 6,195.15 | 24,349 |
| 2026-04-28 | 6,442.36 | -40.17 | -0.62% | 6,514.20 | 6,517.81 | 6,400.09 | 18,917 |
| 2026-04-27 | 6,482.53 | -21.42 | -0.33% | 6,485.10 | 6,554.31 | 6,440.07 | 15,700 |
| 2026-04-24 | 6,503.95 | -165.06 | -2.48% | 6,888.72 | 6,888.72 | 6,503.95 | 15,137 |
| 2026-04-23 | 6,669.01 | +58.24 | +0.88% | 6,632.07 | 6,669.01 | 6,493.42 | 28,507 |