조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 1,392.56 | +9.27 | +0.67% | 1,437.98 | 1,444.00 | 1,366.98 | 8,962,912 |
| 2026-05-19 | 1,383.29 | +50.28 | +3.77% | 1,289.75 | 1,392.86 | 1,278.11 | 13,309,307 |
| 2026-05-18 | 1,333.01 | -74.60 | -5.30% | 1,431.67 | 1,440.00 | 1,277.33 | 13,904,363 |
| 2026-05-15 | 1,407.61 | +24.89 | +1.80% | 1,321.00 | 1,426.38 | 1,315.75 | 14,011,265 |
| 2026-05-14 | 1,382.72 | -64.51 | -4.46% | 1,394.40 | 1,453.77 | 1,362.00 | 11,213,627 |
| 2026-05-13 | 1,447.23 | -4.79 | -0.33% | 1,512.49 | 1,513.57 | 1,404.86 | 11,618,715 |
| 2026-05-12 | 1,452.02 | -95.54 | -6.17% | 1,492.00 | 1,508.32 | 1,367.00 | 17,138,470 |
| 2026-05-11 | 1,547.56 | -14.78 | -0.95% | 1,586.25 | 1,600.00 | 1,514.47 | 16,516,790 |
| 2026-05-08 | 1,562.34 | +222.38 | +16.60% | 1,394.37 | 1,564.00 | 1,391.12 | 20,567,636 |
| 2026-05-07 | 1,339.96 | -70.02 | -4.97% | 1,379.42 | 1,400.99 | 1,292.57 | 16,243,342 |
| 2026-05-06 | 1,409.98 | +3.66 | +0.26% | 1,437.40 | 1,439.70 | 1,337.56 | 21,114,063 |
| 2026-05-05 | 1,406.32 | +150.46 | +11.98% | 1,289.01 | 1,418.88 | 1,286.13 | 20,668,210 |
| 2026-05-04 | 1,255.86 | +68.86 | +5.80% | 1,222.18 | 1,275.11 | 1,205.00 | 17,852,999 |
| 2026-05-01 | 1,187.00 | +90.49 | +8.25% | 1,059.02 | 1,189.24 | 1,048.00 | 23,126,847 |
| 2026-04-30 | 1,096.51 | +32.30 | +3.04% | 1,112.43 | 1,115.00 | 1,076.05 | 15,088,250 |
| 2026-04-29 | 1,064.21 | +61.86 | +6.17% | 1,070.60 | 1,103.00 | 1,060.00 | 11,350,221 |
| 2026-04-28 | 1,002.35 | -67.85 | -6.34% | 1,027.60 | 1,054.22 | 980.28 | 14,119,005 |
| 2026-04-27 | 1,070.20 | +80.30 | +8.11% | 1,019.65 | 1,070.66 | 1,008.88 | 13,005,041 |
| 2026-04-24 | 989.90 | +57.47 | +6.16% | 954.56 | 1,002.09 | 947.00 | 11,642,757 |
| 2026-04-23 | 932.43 | -46.64 | -4.76% | 948.55 | 978.88 | 926.11 | 12,272,644 |