조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-17 | 535.31 | +28.13 | +5.55% | 518.00 | 539.81 | 515.12 | 9,624,104 |
| 2026-08-14 | 507.18 | -27.36 | -5.12% | 499.40 | 523.00 | 497.10 | 13,132,344 |
| 2026-08-13 | 534.54 | -13.61 | -2.48% | 548.81 | 563.76 | 531.79 | 12,963,253 |
| 2026-08-12 | 548.15 | +22.54 | +4.29% | 548.00 | 553.75 | 544.90 | 7,495,034 |
| 2026-08-11 | 525.61 | +3.49 | +0.67% | 539.99 | 539.99 | 522.66 | 6,973,829 |
| 2026-08-10 | 522.12 | -17.02 | -3.16% | 555.00 | 555.32 | 521.57 | 7,019,379 |
| 2026-08-07 | 539.14 | +11.66 | +2.21% | 539.59 | 545.94 | 528.00 | 4,555,017 |
| 2026-08-06 | 527.48 | -6.76 | -1.27% | 525.34 | 539.50 | 511.05 | 4,173,206 |
| 2026-08-05 | 534.24 | -12.38 | -2.26% | 544.51 | 554.08 | 530.57 | 5,358,120 |
| 2026-08-04 | 546.62 | +28.41 | +5.48% | 544.65 | 549.67 | 535.55 | 7,971,702 |
| 2026-08-03 | 518.21 | +10.54 | +2.08% | 498.86 | 519.50 | 491.68 | 5,978,907 |
| 2026-07-31 | 507.67 | +5.90 | +1.18% | 531.69 | 536.54 | 502.91 | 7,411,547 |
| 2026-07-30 | 501.77 | +65.32 | +14.97% | 482.48 | 508.54 | 476.12 | 12,166,310 |
| 2026-07-29 | 436.45 | -40.01 | -8.40% | 463.42 | 475.00 | 436.33 | 10,166,927 |
| 2026-07-28 | 476.46 | -40.43 | -7.82% | 490.92 | 495.00 | 467.01 | 9,891,288 |
| 2026-07-27 | 516.89 | -19.36 | -3.61% | 539.54 | 548.55 | 493.64 | 8,011,383 |
| 2026-07-24 | 536.25 | -26.55 | -4.72% | 556.21 | 562.80 | 530.01 | 6,262,153 |
| 2026-07-23 | 562.80 | +8.88 | +1.60% | 548.97 | 576.49 | 547.39 | 5,706,355 |
| 2026-07-22 | 553.92 | -10.63 | -1.88% | 544.31 | 563.34 | 543.18 | 4,963,482 |
| 2026-07-21 | 564.55 | +38.85 | +7.39% | 564.95 | 572.50 | 552.00 | 7,636,381 |