조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 1,051.57 | +15.27 | +1.47% | 1,038.10 | 1,052.31 | 1,030.19 | 757,748 |
| 2026-05-19 | 1,036.30 | -49.58 | -4.57% | 1,074.46 | 1,084.00 | 1,036.02 | 1,024,491 |
| 2026-05-18 | 1,085.88 | +3.98 | +0.37% | 1,082.82 | 1,098.07 | 1,079.66 | 458,255 |
| 2026-05-15 | 1,081.90 | -22.13 | -2.00% | 1,094.52 | 1,099.75 | 1,080.00 | 456,547 |
| 2026-05-14 | 1,104.03 | +9.93 | +0.91% | 1,100.00 | 1,111.09 | 1,096.41 | 502,324 |
| 2026-05-13 | 1,094.10 | +1.60 | +0.15% | 1,086.54 | 1,098.11 | 1,076.42 | 823,249 |
| 2026-05-12 | 1,092.50 | +11.18 | +1.03% | 1,074.79 | 1,096.26 | 1,071.00 | 484,453 |
| 2026-05-11 | 1,081.32 | -3.51 | -0.32% | 1,084.00 | 1,089.88 | 1,071.54 | 587,585 |
| 2026-05-08 | 1,084.83 | +17.09 | +1.60% | 1,074.32 | 1,085.23 | 1,067.00 | 490,891 |
| 2026-05-07 | 1,067.74 | -5.83 | -0.54% | 1,075.62 | 1,080.74 | 1,058.49 | 477,264 |
| 2026-05-06 | 1,073.57 | +24.66 | +2.35% | 1,065.75 | 1,081.57 | 1,064.85 | 662,868 |
| 2026-05-05 | 1,048.91 | -3.34 | -0.32% | 1,055.00 | 1,064.97 | 1,047.52 | 541,675 |
| 2026-05-04 | 1,052.25 | -9.43 | -0.89% | 1,055.00 | 1,068.50 | 1,049.89 | 424,699 |
| 2026-05-01 | 1,061.68 | -3.92 | -0.37% | 1,069.88 | 1,080.73 | 1,060.59 | 471,142 |
| 2026-04-30 | 1,065.60 | +26.22 | +2.52% | 1,041.00 | 1,067.42 | 1,033.50 | 573,253 |
| 2026-04-29 | 1,039.38 | -10.38 | -0.99% | 1,049.00 | 1,055.64 | 1,031.32 | 398,081 |
| 2026-04-28 | 1,049.76 | -7.10 | -0.67% | 1,062.03 | 1,066.99 | 1,047.86 | 424,544 |
| 2026-04-27 | 1,056.86 | +11.89 | +1.14% | 1,040.85 | 1,058.50 | 1,040.85 | 532,693 |
| 2026-04-24 | 1,044.97 | -8.50 | -0.81% | 1,053.86 | 1,059.13 | 1,042.44 | 365,980 |
| 2026-04-23 | 1,053.47 | -9.00 | -0.85% | 1,056.10 | 1,065.00 | 1,041.72 | 538,892 |