조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-07-20 | 503.57 | +7.81 | +1.58% | 517.00 | 522.44 | 502.36 | 23,440,720 |
| 2026-07-17 | 495.76 | -5.18 | -1.03% | 476.88 | 505.88 | 460.21 | 32,115,875 |
| 2026-07-16 | 500.94 | -28.20 | -5.33% | 509.33 | 518.74 | 491.80 | 27,093,696 |
| 2026-07-15 | 529.14 | -18.99 | -3.46% | 556.02 | 558.89 | 509.57 | 27,826,203 |
| 2026-07-14 | 548.13 | +13.74 | +2.57% | 567.22 | 574.20 | 546.77 | 21,201,370 |
| 2026-07-13 | 534.39 | -23.50 | -4.21% | 537.50 | 551.87 | 526.92 | 22,957,350 |
| 2026-07-10 | 557.89 | +11.17 | +2.04% | 544.01 | 560.25 | 540.05 | 20,704,530 |
| 2026-07-09 | 546.72 | +29.32 | +5.67% | 537.27 | 559.50 | 535.20 | 26,900,808 |
| 2026-07-08 | 517.41 | +1.29 | +0.25% | 504.81 | 522.98 | 498.15 | 23,768,536 |
| 2026-07-07 | 516.11 | -35.94 | -6.51% | 515.91 | 524.97 | 503.11 | 29,166,801 |
| 2026-07-06 | 552.05 | +34.23 | +6.61% | 535.35 | 572.50 | 527.00 | 30,684,180 |
| 2026-07-02 | 517.82 | -23.06 | -4.26% | 538.16 | 547.65 | 506.00 | 28,228,930 |
| 2026-07-01 | 540.88 | -40.03 | -6.89% | 557.53 | 564.09 | 538.74 | 28,326,776 |
| 2026-06-30 | 580.91 | +41.42 | +7.68% | 545.57 | 584.73 | 545.57 | 34,488,503 |
| 2026-06-29 | 539.49 | +17.91 | +3.43% | 522.84 | 542.19 | 495.35 | 26,671,016 |
| 2026-06-26 | 521.58 | -10.99 | -2.06% | 519.80 | 525.11 | 502.61 | 52,705,137 |
| 2026-06-25 | 532.57 | +12.83 | +2.47% | 543.93 | 550.88 | 507.00 | 27,115,339 |
| 2026-06-24 | 519.74 | -0.1100 | -0.02% | 520.82 | 524.96 | 503.50 | 26,548,270 |
| 2026-06-23 | 519.85 | -31.78 | -5.76% | 509.08 | 528.49 | 506.81 | 30,196,780 |
| 2026-06-22 | 551.63 | +14.26 | +2.65% | 545.50 | 562.99 | 535.71 | 25,983,245 |