조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 1,065.06 | +16.63 | +1.59% | 1,044.84 | 1,066.86 | 1,044.30 | 485,229 |
| 2026-05-19 | 1,048.43 | -14.19 | -1.34% | 1,059.98 | 1,066.38 | 1,044.70 | 482,716 |
| 2026-05-18 | 1,062.62 | +3.18 | +0.30% | 1,060.29 | 1,065.51 | 1,047.75 | 423,289 |
| 2026-05-15 | 1,059.44 | -20.24 | -1.87% | 1,077.44 | 1,077.44 | 1,055.20 | 453,752 |
| 2026-05-14 | 1,079.68 | +2.40 | +0.22% | 1,077.28 | 1,085.76 | 1,072.55 | 479,624 |
| 2026-05-13 | 1,077.28 | -3.35 | -0.31% | 1,074.91 | 1,085.94 | 1,060.90 | 625,914 |
| 2026-05-12 | 1,080.63 | -5.59 | -0.51% | 1,080.71 | 1,085.09 | 1,069.68 | 464,064 |
| 2026-05-11 | 1,086.22 | +14.14 | +1.32% | 1,072.61 | 1,094.85 | 1,071.33 | 679,362 |
| 2026-05-08 | 1,072.08 | +5.32 | +0.50% | 1,072.41 | 1,082.62 | 1,064.95 | 428,813 |
| 2026-05-07 | 1,066.76 | -21.20 | -1.95% | 1,084.11 | 1,090.60 | 1,061.42 | 443,884 |
| 2026-05-06 | 1,087.96 | +9.50 | +0.88% | 1,082.90 | 1,097.44 | 1,078.47 | 545,506 |
| 2026-05-05 | 1,078.46 | -4.74 | -0.44% | 1,088.39 | 1,089.58 | 1,067.07 | 385,814 |
| 2026-05-04 | 1,083.20 | -1.83 | -0.17% | 1,087.19 | 1,091.18 | 1,075.29 | 485,518 |
| 2026-05-01 | 1,085.03 | +2.20 | +0.20% | 1,086.13 | 1,091.69 | 1,070.04 | 658,273 |
| 2026-04-30 | 1,082.83 | -6.24 | -0.57% | 1,048.76 | 1,084.85 | 1,045.00 | 1,077,438 |
| 2026-04-29 | 1,089.07 | +12.67 | +1.18% | 1,074.36 | 1,093.62 | 1,068.56 | 672,957 |
| 2026-04-28 | 1,076.40 | -13.45 | -1.23% | 1,090.41 | 1,097.51 | 1,063.29 | 807,123 |
| 2026-04-27 | 1,089.85 | -18.91 | -1.71% | 1,103.95 | 1,108.47 | 1,084.83 | 589,538 |
| 2026-04-24 | 1,108.76 | -6.53 | -0.59% | 1,121.83 | 1,128.68 | 1,103.32 | 610,153 |
| 2026-04-23 | 1,115.29 | +13.01 | +1.18% | 1,097.80 | 1,123.92 | 1,097.80 | 563,845 |