조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 1,024.52 | +12.72 | +1.26% | 1,024.03 | 1,041.99 | 1,004.50 | 2,530,684 |
| 2026-05-19 | 1,011.80 | -0.4500 | -0.04% | 994.30 | 1,024.84 | 984.15 | 2,246,667 |
| 2026-05-18 | 1,012.25 | -36.98 | -3.52% | 1,049.00 | 1,049.33 | 980.14 | 3,116,472 |
| 2026-05-15 | 1,049.23 | -41.30 | -3.79% | 1,066.00 | 1,066.00 | 1,038.50 | 2,445,834 |
| 2026-05-14 | 1,090.53 | +27.96 | +2.63% | 1,061.46 | 1,090.70 | 1,049.00 | 1,690,623 |
| 2026-05-13 | 1,062.57 | -9.41 | -0.88% | 1,084.65 | 1,085.00 | 1,047.30 | 1,588,376 |
| 2026-05-12 | 1,071.98 | -1.10 | -0.10% | 1,054.00 | 1,076.68 | 1,033.29 | 2,102,760 |
| 2026-05-11 | 1,073.08 | +32.93 | +3.17% | 1,041.78 | 1,086.23 | 1,031.15 | 2,509,952 |
| 2026-05-08 | 1,040.15 | -5.48 | -0.52% | 1,067.34 | 1,069.30 | 1,034.43 | 1,828,693 |
| 2026-05-07 | 1,045.63 | -73.33 | -6.55% | 1,114.92 | 1,115.83 | 1,040.42 | 2,588,259 |
| 2026-05-06 | 1,118.96 | +23.75 | +2.17% | 1,114.00 | 1,125.43 | 1,069.27 | 2,282,777 |
| 2026-05-05 | 1,095.21 | +21.26 | +1.98% | 1,093.50 | 1,109.95 | 1,088.00 | 2,075,628 |
| 2026-05-04 | 1,073.95 | +11.00 | +1.03% | 1,072.27 | 1,098.90 | 1,066.38 | 1,923,213 |
| 2026-05-01 | 1,062.95 | -20.51 | -1.89% | 1,088.83 | 1,093.68 | 1,062.00 | 1,890,378 |
| 2026-04-30 | 1,083.46 | +20.35 | +1.91% | 1,079.23 | 1,094.00 | 1,066.61 | 3,533,224 |
| 2026-04-29 | 1,063.11 | -25.82 | -2.37% | 1,091.79 | 1,107.50 | 1,047.50 | 3,721,142 |
| 2026-04-28 | 1,088.93 | -31.30 | -2.79% | 1,090.00 | 1,091.83 | 1,050.49 | 4,205,987 |
| 2026-04-27 | 1,120.23 | -28.96 | -2.52% | 1,135.24 | 1,140.00 | 1,084.95 | 3,845,840 |
| 2026-04-24 | 1,149.19 | -0.3400 | -0.03% | 1,161.02 | 1,167.00 | 1,125.02 | 3,633,758 |
| 2026-04-23 | 1,149.53 | +21.97 | +1.95% | 1,147.89 | 1,181.95 | 1,133.49 | 3,073,204 |