조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 398.05 | -16.26 | -3.92% | 390.00 | 406.14 | 383.85 | 10,268,523 |
| 2026-05-19 | 414.31 | -4.27 | -1.02% | 409.16 | 423.42 | 407.19 | 6,190,356 |
| 2026-05-18 | 418.58 | +1.09 | +0.26% | 426.90 | 428.68 | 414.07 | 4,228,465 |
| 2026-05-15 | 417.49 | -9.30 | -2.18% | 415.18 | 422.18 | 414.55 | 3,709,646 |
| 2026-05-14 | 426.79 | -5.60 | -1.30% | 430.97 | 433.91 | 424.07 | 2,811,407 |
| 2026-05-13 | 432.39 | +12.74 | +3.04% | 427.84 | 435.72 | 426.00 | 3,486,313 |
| 2026-05-12 | 419.65 | -3.08 | -0.73% | 417.85 | 420.91 | 406.77 | 4,848,607 |
| 2026-05-11 | 422.73 | +6.21 | +1.49% | 412.21 | 422.88 | 411.48 | 3,796,844 |
| 2026-05-08 | 416.52 | +8.00 | +1.96% | 418.00 | 418.75 | 413.52 | 3,754,419 |
| 2026-05-07 | 408.52 | -7.11 | -1.71% | 413.91 | 413.96 | 405.91 | 3,938,176 |
| 2026-05-06 | 415.63 | +10.86 | +2.68% | 404.71 | 416.00 | 404.40 | 3,893,561 |
| 2026-05-05 | 404.77 | +7.75 | +1.95% | 396.75 | 405.66 | 393.19 | 3,343,131 |
| 2026-05-04 | 397.02 | -0.6700 | -0.17% | 402.26 | 402.26 | 391.88 | 1,914,421 |
| 2026-05-01 | 397.69 | -4.57 | -1.14% | 397.06 | 399.05 | 393.41 | 1,987,194 |
| 2026-04-30 | 402.26 | +12.95 | +3.33% | 393.39 | 402.67 | 391.18 | 3,746,053 |
| 2026-04-29 | 389.31 | +6.05 | +1.58% | 392.00 | 394.95 | 386.53 | 3,097,753 |
| 2026-04-28 | 383.26 | -9.33 | -2.38% | 389.80 | 393.10 | 382.45 | 3,846,468 |
| 2026-04-27 | 392.59 | -6.98 | -1.75% | 398.29 | 399.52 | 386.74 | 2,763,842 |
| 2026-04-24 | 399.57 | -4.31 | -1.07% | 404.07 | 406.30 | 398.26 | 4,512,483 |
| 2026-04-23 | 403.88 | +22.46 | +5.89% | 397.90 | 408.37 | 395.80 | 4,449,579 |