조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 982.12 | +53.38 | +5.75% | 945.00 | 982.73 | 940.50 | 3,066,277 |
| 2026-05-19 | 928.74 | -17.62 | -1.86% | 933.22 | 939.64 | 923.81 | 1,767,342 |
| 2026-05-18 | 946.36 | -2.11 | -0.22% | 947.74 | 961.69 | 938.55 | 1,508,183 |
| 2026-05-15 | 948.47 | -20.49 | -2.11% | 953.65 | 959.50 | 941.61 | 1,862,658 |
| 2026-05-14 | 968.96 | +13.54 | +1.42% | 966.90 | 975.66 | 960.50 | 1,898,031 |
| 2026-05-13 | 955.42 | +9.52 | +1.01% | 941.84 | 959.55 | 933.08 | 2,355,240 |
| 2026-05-12 | 945.90 | +1.04 | +0.11% | 942.16 | 948.50 | 920.80 | 2,236,454 |
| 2026-05-11 | 944.86 | +8.38 | +0.89% | 932.65 | 949.78 | 926.63 | 2,411,447 |
| 2026-05-08 | 936.48 | +10.61 | +1.15% | 936.00 | 939.78 | 927.46 | 1,665,037 |
| 2026-05-07 | 925.87 | -11.48 | -1.22% | 937.93 | 945.29 | 921.98 | 1,715,327 |
| 2026-05-06 | 937.35 | +18.46 | +2.01% | 935.93 | 944.06 | 931.33 | 2,318,249 |
| 2026-05-05 | 918.89 | +15.62 | +1.73% | 909.73 | 921.75 | 908.22 | 1,507,210 |
| 2026-05-04 | 903.27 | -20.44 | -2.21% | 922.27 | 925.00 | 899.00 | 1,660,107 |
| 2026-05-01 | 923.71 | -0.0600 | -0.01% | 916.40 | 935.78 | 912.14 | 1,359,755 |
| 2026-04-30 | 923.77 | +18.17 | +2.01% | 910.41 | 928.00 | 905.00 | 1,880,306 |
| 2026-04-29 | 905.60 | -20.95 | -2.26% | 927.50 | 930.00 | 899.16 | 1,725,854 |
| 2026-04-28 | 926.55 | -11.26 | -1.20% | 941.24 | 945.30 | 924.24 | 1,501,634 |
| 2026-04-27 | 937.81 | +10.90 | +1.18% | 926.04 | 941.73 | 926.00 | 1,223,013 |
| 2026-04-24 | 926.91 | -4.39 | -0.47% | 930.49 | 932.92 | 919.22 | 1,263,285 |
| 2026-04-23 | 931.30 | -3.54 | -0.38% | 935.00 | 944.39 | 920.69 | 1,655,033 |