조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 482.28 | +5.38 | +1.13% | 474.41 | 483.25 | 461.00 | 2,912,702 |
| 2026-05-19 | 476.90 | -15.48 | -3.14% | 501.54 | 503.78 | 473.18 | 3,302,302 |
| 2026-05-18 | 492.38 | -8.62 | -1.72% | 496.49 | 515.39 | 484.79 | 4,471,607 |
| 2026-05-15 | 501.00 | +15.84 | +3.26% | 479.99 | 504.98 | 476.50 | 5,352,669 |
| 2026-05-14 | 485.16 | +31.63 | +6.97% | 452.56 | 487.77 | 450.32 | 5,963,586 |
| 2026-05-13 | 453.53 | -37.16 | -7.57% | 487.39 | 487.39 | 450.30 | 5,615,831 |
| 2026-05-12 | 490.69 | +12.27 | +2.56% | 480.38 | 492.73 | 477.43 | 4,690,554 |
| 2026-05-11 | 478.42 | +9.87 | +2.11% | 456.07 | 479.28 | 447.09 | 4,568,485 |
| 2026-05-08 | 468.55 | -30.32 | -6.08% | 494.07 | 495.00 | 447.48 | 7,766,914 |
| 2026-05-07 | 498.87 | +30.04 | +6.41% | 454.88 | 512.69 | 443.00 | 12,597,314 |
| 2026-05-06 | 468.83 | -9.28 | -1.94% | 479.00 | 479.31 | 452.52 | 7,943,732 |
| 2026-05-05 | 478.11 | +3.11 | +0.65% | 480.17 | 483.29 | 469.62 | 3,259,932 |
| 2026-05-04 | 475.00 | +15.00 | +3.26% | 466.95 | 483.55 | 462.00 | 3,804,258 |
| 2026-05-01 | 460.00 | +13.65 | +3.06% | 459.06 | 469.73 | 450.48 | 2,484,205 |
| 2026-04-30 | 446.35 | +2.92 | +0.66% | 445.16 | 449.30 | 433.59 | 2,247,755 |
| 2026-04-29 | 443.43 | -5.60 | -1.25% | 448.72 | 448.72 | 430.25 | 2,337,593 |
| 2026-04-28 | 449.03 | -11.26 | -2.45% | 455.00 | 463.00 | 441.50 | 2,785,561 |
| 2026-04-27 | 460.29 | +12.00 | +2.68% | 443.15 | 461.70 | 442.00 | 3,522,887 |
| 2026-04-24 | 448.29 | -5.88 | -1.29% | 455.00 | 457.47 | 431.42 | 4,365,575 |
| 2026-04-23 | 454.17 | -29.54 | -6.11% | 470.71 | 471.19 | 442.39 | 3,531,347 |