조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 1,074.01 | -20.31 | -1.86% | 1,089.37 | 1,089.74 | 1,072.00 | 2,131,579 |
| 2026-05-19 | 1,094.32 | +17.85 | +1.66% | 1,077.00 | 1,096.50 | 1,072.10 | 2,853,290 |
| 2026-05-18 | 1,076.47 | +27.52 | +2.62% | 1,050.00 | 1,079.83 | 1,045.00 | 2,295,156 |
| 2026-05-15 | 1,048.95 | +7.70 | +0.74% | 1,049.36 | 1,057.50 | 1,039.22 | 1,966,963 |
| 2026-05-14 | 1,041.25 | +8.17 | +0.79% | 1,034.95 | 1,041.79 | 1,026.10 | 1,606,609 |
| 2026-05-13 | 1,033.08 | +11.20 | +1.10% | 1,017.94 | 1,042.52 | 1,017.94 | 1,654,600 |
| 2026-05-12 | 1,021.88 | +22.41 | +2.24% | 1,002.54 | 1,026.00 | 1,001.14 | 2,143,229 |
| 2026-05-11 | 999.47 | -9.32 | -0.92% | 1,005.82 | 1,007.00 | 985.15 | 2,053,529 |
| 2026-05-08 | 1,008.79 | -3.27 | -0.32% | 1,011.74 | 1,016.00 | 1,005.11 | 1,805,188 |
| 2026-05-07 | 1,012.06 | +16.31 | +1.64% | 993.50 | 1,012.66 | 990.66 | 2,013,993 |
| 2026-05-06 | 995.75 | -20.67 | -2.03% | 1,011.31 | 1,012.23 | 992.42 | 2,619,130 |
| 2026-05-05 | 1,016.42 | +3.63 | +0.36% | 1,010.51 | 1,020.78 | 1,009.07 | 1,456,309 |
| 2026-05-04 | 1,012.79 | +1.09 | +0.11% | 1,007.02 | 1,024.72 | 1,002.21 | 1,479,687 |
| 2026-05-01 | 1,011.70 | -2.83 | -0.28% | 1,015.38 | 1,031.27 | 1,006.32 | 1,509,728 |
| 2026-04-30 | 1,014.53 | +15.86 | +1.59% | 996.45 | 1,017.69 | 996.32 | 2,049,273 |
| 2026-04-29 | 998.67 | +4.67 | +0.47% | 988.37 | 998.97 | 985.12 | 1,516,865 |
| 2026-04-28 | 994.00 | -4.01 | -0.40% | 1,010.48 | 1,012.65 | 986.00 | 1,775,955 |
| 2026-04-27 | 998.01 | -13.14 | -1.30% | 1,008.63 | 1,014.41 | 996.63 | 1,620,358 |
| 2026-04-24 | 1,011.15 | -3.23 | -0.32% | 1,012.00 | 1,013.45 | 1,002.50 | 1,695,617 |
| 2026-04-23 | 1,014.38 | +10.68 | +1.06% | 1,007.58 | 1,016.60 | 1,007.03 | 1,570,728 |