조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 1,018.87 | -2.54 | -0.25% | 1,024.99 | 1,037.88 | 1,003.69 | 2,780,189 |
| 2026-05-19 | 1,021.41 | +33.32 | +3.37% | 989.51 | 1,021.80 | 984.60 | 3,796,015 |
| 2026-05-18 | 988.09 | -16.83 | -1.67% | 1,000.61 | 1,003.00 | 978.87 | 2,015,971 |
| 2026-05-15 | 1,004.92 | -1.78 | -0.18% | 1,006.98 | 1,014.38 | 997.41 | 2,820,726 |
| 2026-05-14 | 1,006.70 | -9.05 | -0.89% | 1,017.49 | 1,018.17 | 996.01 | 1,751,682 |
| 2026-05-13 | 1,015.75 | +25.88 | +2.61% | 994.75 | 1,022.82 | 992.00 | 3,486,425 |
| 2026-05-12 | 989.87 | +22.88 | +2.37% | 974.44 | 997.52 | 971.18 | 3,037,467 |
| 2026-05-11 | 966.99 | +18.54 | +1.95% | 949.00 | 995.00 | 943.26 | 3,517,454 |
| 2026-05-08 | 948.45 | -26.51 | -2.72% | 974.07 | 980.00 | 947.51 | 3,559,161 |
| 2026-05-07 | 974.96 | -12.09 | -1.22% | 985.37 | 989.00 | 967.10 | 3,494,856 |
| 2026-05-06 | 987.05 | -1.82 | -0.18% | 991.35 | 996.49 | 983.50 | 3,921,221 |
| 2026-05-05 | 988.87 | +20.94 | +2.16% | 971.89 | 992.80 | 964.41 | 2,955,528 |
| 2026-05-04 | 967.93 | +4.60 | +0.48% | 960.00 | 974.22 | 951.76 | 3,696,945 |
| 2026-05-01 | 963.33 | +28.73 | +3.07% | 948.95 | 984.45 | 943.80 | 4,352,441 |
| 2026-04-30 | 934.60 | +83.39 | +9.80% | 898.78 | 945.50 | 896.80 | 8,236,718 |
| 2026-04-29 | 851.21 | -22.79 | -2.61% | 866.04 | 869.02 | 850.51 | 3,904,584 |
| 2026-04-28 | 874.00 | +5.73 | +0.66% | 871.90 | 878.15 | 863.35 | 2,561,280 |
| 2026-04-27 | 868.27 | -15.69 | -1.77% | 878.13 | 891.20 | 868.04 | 2,700,286 |
| 2026-04-24 | 883.96 | -33.69 | -3.67% | 900.01 | 900.42 | 871.73 | 4,463,678 |
| 2026-04-23 | 917.65 | -3.83 | -0.42% | 929.49 | 930.00 | 911.89 | 2,149,232 |