조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-17 | 1,051.31 | +11.89 | +1.14% | 1,040.79 | 1,054.63 | 1,038.14 | 1,450,700 |
| 2026-08-14 | 1,039.42 | -3.21 | -0.31% | 1,040.91 | 1,043.74 | 1,029.58 | 1,593,017 |
| 2026-08-13 | 1,042.63 | +5.42 | +0.52% | 1,040.61 | 1,059.07 | 1,038.47 | 1,421,706 |
| 2026-08-12 | 1,037.21 | +2.80 | +0.27% | 1,055.00 | 1,056.05 | 1,031.74 | 1,737,824 |
| 2026-08-11 | 1,034.41 | -0.1000 | -0.01% | 1,036.39 | 1,043.43 | 1,027.19 | 1,829,306 |
| 2026-08-10 | 1,034.51 | -5.10 | -0.49% | 1,039.61 | 1,045.43 | 1,030.07 | 1,819,118 |
| 2026-08-07 | 1,039.61 | +7.03 | +0.68% | 1,038.34 | 1,047.00 | 1,032.03 | 1,429,686 |
| 2026-08-06 | 1,032.58 | -27.80 | -2.62% | 1,062.04 | 1,068.04 | 1,030.78 | 1,726,452 |
| 2026-08-05 | 1,060.38 | +7.40 | +0.70% | 1,063.71 | 1,077.21 | 1,060.02 | 1,648,048 |
| 2026-08-04 | 1,052.98 | +25.92 | +2.52% | 1,050.00 | 1,066.16 | 1,043.27 | 2,653,632 |
| 2026-08-03 | 1,027.06 | +8.68 | +0.85% | 1,025.00 | 1,027.96 | 1,005.16 | 1,706,771 |
| 2026-07-31 | 1,018.38 | -6.48 | -0.63% | 1,034.72 | 1,042.98 | 1,008.60 | 1,553,747 |
| 2026-07-30 | 1,024.86 | +44.11 | +4.50% | 1,007.36 | 1,029.79 | 998.51 | 2,331,287 |
| 2026-07-29 | 980.75 | -52.59 | -5.09% | 1,025.00 | 1,028.12 | 977.70 | 3,201,113 |
| 2026-07-28 | 1,033.34 | -14.89 | -1.42% | 1,041.93 | 1,047.71 | 1,011.87 | 2,174,498 |
| 2026-07-27 | 1,048.23 | -13.00 | -1.22% | 1,080.18 | 1,088.50 | 1,029.00 | 2,539,544 |
| 2026-07-24 | 1,061.23 | -13.49 | -1.26% | 1,075.00 | 1,077.38 | 1,051.82 | 1,381,810 |
| 2026-07-23 | 1,074.72 | -23.48 | -2.14% | 1,072.52 | 1,084.73 | 1,062.48 | 1,852,716 |
| 2026-07-22 | 1,098.20 | +12.64 | +1.16% | 1,078.52 | 1,106.66 | 1,078.00 | 1,538,665 |
| 2026-07-21 | 1,085.56 | +30.53 | +2.89% | 1,070.07 | 1,088.48 | 1,063.00 | 1,718,588 |