조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-15 | 4,290.00 | +25.63 | +0.60% | 4,243.46 | 4,314.81 | 4,226.23 | 14,678 |
| 2026-09-14 | 4,264.37 | -31.63 | -0.74% | 4,296.00 | 4,344.39 | 4,264.21 | 9,587 |
| 2026-09-11 | 4,296.00 | -1.62 | -0.04% | 4,333.86 | 4,333.86 | 4,246.34 | 8,985 |
| 2026-09-10 | 4,297.62 | -18.80 | -0.44% | 4,354.48 | 4,378.56 | 4,267.11 | 22,270 |
| 2026-09-09 | 4,316.42 | +11.61 | +0.27% | 4,309.29 | 4,346.03 | 4,222.48 | 7,900 |
| 2026-09-08 | 4,304.81 | -18.77 | -0.43% | 4,298.00 | 4,369.98 | 4,221.30 | 13,289 |
| 2026-09-04 | 4,323.58 | +26.82 | +0.62% | 4,295.46 | 4,331.02 | 4,235.37 | 10,240 |
| 2026-09-03 | 4,296.76 | +34.27 | +0.80% | 4,232.81 | 4,412.34 | 4,230.45 | 17,569 |
| 2026-09-02 | 4,262.49 | +139.11 | +3.37% | 4,110.06 | 4,359.06 | 4,103.46 | 20,619 |
| 2026-09-01 | 4,123.38 | +213.13 | +5.45% | 3,920.00 | 4,123.38 | 3,909.41 | 27,949 |
| 2026-08-31 | 3,910.25 | -2.96 | -0.08% | 3,931.40 | 3,959.37 | 3,850.01 | 18,211 |
| 2026-08-28 | 3,913.21 | -36.64 | -0.93% | 3,963.44 | 3,984.91 | 3,889.25 | 14,638 |
| 2026-08-27 | 3,949.85 | -76.92 | -1.91% | 4,040.00 | 4,040.00 | 3,907.00 | 12,867 |
| 2026-08-26 | 4,026.77 | -109.23 | -2.64% | 4,128.54 | 4,147.53 | 4,000.15 | 15,527 |
| 2026-08-25 | 4,136.00 | -94.81 | -2.24% | 4,205.72 | 4,244.78 | 4,131.17 | 22,220 |
| 2026-08-24 | 4,230.81 | -29.15 | -0.68% | 4,278.00 | 4,328.00 | 4,214.98 | 28,258 |
| 2026-08-21 | 4,259.96 | -96.39 | -2.21% | 4,360.51 | 4,399.99 | 4,155.92 | 25,470 |
| 2026-08-20 | 4,356.35 | -33.65 | -0.77% | 4,364.01 | 4,423.71 | 4,336.76 | 24,888 |
| 2026-08-19 | 4,390.00 | -101.02 | -2.25% | 4,526.10 | 4,564.09 | 4,333.88 | 31,444 |
| 2026-08-18 | 4,491.02 | +38.70 | +0.87% | 4,500.00 | 4,500.00 | 4,328.44 | 23,551 |