조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 4,995.08 | +183.78 | +3.82% | 4,843.24 | 5,069.65 | 4,832.76 | 9,605 |
| 2026-05-19 | 4,811.30 | +158.27 | +3.40% | 4,605.52 | 4,941.05 | 4,580.60 | 10,312 |
| 2026-05-18 | 4,653.03 | -2.38 | -0.05% | 4,627.70 | 4,709.53 | 4,620.43 | 5,476 |
| 2026-05-15 | 4,655.41 | -56.87 | -1.21% | 4,632.60 | 4,776.29 | 4,599.22 | 4,079 |
| 2026-05-14 | 4,712.28 | -38.97 | -0.82% | 4,690.00 | 4,798.00 | 4,663.07 | 7,294 |
| 2026-05-13 | 4,751.25 | +111.26 | +2.40% | 4,653.54 | 4,751.25 | 4,603.01 | 7,233 |
| 2026-05-12 | 4,639.99 | +47.86 | +1.04% | 4,572.26 | 4,664.55 | 4,471.03 | 6,019 |
| 2026-05-11 | 4,592.13 | +51.99 | +1.15% | 4,563.66 | 4,706.17 | 4,560.01 | 5,671 |
| 2026-05-08 | 4,540.14 | +12.95 | +0.29% | 4,532.00 | 4,590.21 | 4,278.08 | 6,923 |
| 2026-05-07 | 4,527.19 | -376.63 | -7.68% | 4,846.41 | 4,901.25 | 4,512.18 | 8,267 |
| 2026-05-06 | 4,903.82 | -783.27 | -13.77% | 5,687.09 | 5,687.14 | 4,897.68 | 7,248 |
| 2026-05-05 | 5,687.09 | +102.78 | +1.84% | 5,595.05 | 5,793.74 | 5,595.05 | 3,862 |
| 2026-05-04 | 5,584.31 | +9.47 | +0.17% | 5,597.97 | 5,619.19 | 5,507.66 | 7,259 |
| 2026-05-01 | 5,574.84 | -111.09 | -1.95% | 5,718.41 | 5,810.23 | 5,572.22 | 7,335 |
| 2026-04-30 | 5,685.93 | +289.29 | +5.36% | 5,474.23 | 5,702.82 | 5,474.23 | 6,492 |
| 2026-04-29 | 5,396.64 | -436.41 | -7.48% | 5,855.00 | 5,855.00 | 5,313.45 | 16,405 |
| 2026-04-28 | 5,833.05 | -37.48 | -0.64% | 5,905.95 | 5,961.76 | 5,781.75 | 10,370 |
| 2026-04-27 | 5,870.53 | +37.47 | +0.64% | 5,853.26 | 5,949.17 | 5,820.00 | 7,973 |
| 2026-04-24 | 5,833.06 | +8.70 | +0.15% | 5,852.85 | 5,852.85 | 5,714.00 | 8,550 |
| 2026-04-23 | 5,824.36 | +29.10 | +0.50% | 5,795.50 | 5,870.00 | 5,719.75 | 10,776 |