조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 1,082.67 | +31.90 | +3.04% | 1,048.56 | 1,085.16 | 1,027.65 | 213,755 |
| 2026-05-19 | 1,050.77 | -24.07 | -2.24% | 1,071.11 | 1,096.41 | 1,046.91 | 318,073 |
| 2026-05-18 | 1,074.84 | +43.20 | +4.19% | 1,036.57 | 1,079.69 | 1,031.15 | 261,536 |
| 2026-05-15 | 1,031.64 | -10.27 | -0.99% | 1,031.51 | 1,056.93 | 1,028.01 | 204,114 |
| 2026-05-14 | 1,041.91 | +16.38 | +1.60% | 1,030.20 | 1,053.54 | 1,030.20 | 291,082 |
| 2026-05-13 | 1,025.53 | -46.92 | -4.38% | 1,056.35 | 1,069.00 | 1,023.05 | 344,771 |
| 2026-05-12 | 1,072.45 | -6.08 | -0.56% | 1,086.22 | 1,089.56 | 1,070.09 | 197,636 |
| 2026-05-11 | 1,078.53 | -45.93 | -4.08% | 1,116.66 | 1,130.00 | 1,078.44 | 316,704 |
| 2026-05-08 | 1,124.46 | -194.83 | -14.77% | 1,193.05 | 1,228.88 | 1,110.82 | 539,272 |
| 2026-05-07 | 1,319.29 | -7.75 | -0.58% | 1,333.91 | 1,347.03 | 1,307.81 | 198,735 |
| 2026-05-06 | 1,327.04 | +24.62 | +1.89% | 1,326.49 | 1,340.89 | 1,308.16 | 183,285 |
| 2026-05-05 | 1,302.42 | +41.88 | +3.32% | 1,282.75 | 1,315.18 | 1,278.32 | 113,185 |
| 2026-05-04 | 1,260.54 | -6.53 | -0.52% | 1,259.46 | 1,277.64 | 1,249.22 | 72,489 |
| 2026-05-01 | 1,267.07 | -9.54 | -0.75% | 1,281.83 | 1,285.32 | 1,263.41 | 99,087 |
| 2026-04-30 | 1,276.61 | +36.46 | +2.94% | 1,244.85 | 1,280.29 | 1,239.28 | 147,807 |
| 2026-04-29 | 1,240.15 | -22.33 | -1.77% | 1,257.20 | 1,281.51 | 1,228.57 | 115,692 |
| 2026-04-28 | 1,262.48 | -12.22 | -0.96% | 1,275.47 | 1,288.84 | 1,256.21 | 94,034 |
| 2026-04-27 | 1,274.70 | -7.75 | -0.60% | 1,279.96 | 1,297.00 | 1,267.28 | 106,590 |
| 2026-04-24 | 1,282.45 | +18.09 | +1.43% | 1,260.87 | 1,294.91 | 1,252.01 | 148,533 |
| 2026-04-23 | 1,264.36 | -45.71 | -3.49% | 1,287.06 | 1,295.31 | 1,228.71 | 149,405 |