조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 417.76 | +6.69 | +1.63% | 412.81 | 424.17 | 411.42 | 15,740,503 |
| 2026-05-19 | 411.07 | -9.64 | -2.29% | 409.82 | 417.95 | 405.86 | 20,652,068 |
| 2026-05-18 | 420.71 | -4.48 | -1.05% | 421.41 | 422.01 | 414.37 | 17,863,287 |
| 2026-05-15 | 425.19 | -14.60 | -3.32% | 432.81 | 432.81 | 419.80 | 18,957,093 |
| 2026-05-14 | 439.79 | +23.00 | +5.52% | 416.73 | 442.36 | 415.59 | 19,733,760 |
| 2026-05-13 | 416.79 | -2.51 | -0.60% | 415.81 | 418.63 | 404.80 | 16,981,163 |
| 2026-05-12 | 419.30 | -9.13 | -2.13% | 423.43 | 429.34 | 408.41 | 19,004,345 |
| 2026-05-11 | 428.43 | -1.57 | -0.37% | 427.62 | 433.65 | 425.05 | 16,825,489 |
| 2026-05-08 | 430.00 | +17.44 | +4.23% | 419.80 | 435.00 | 414.00 | 22,561,421 |
| 2026-05-07 | 412.56 | -12.88 | -3.03% | 421.82 | 426.49 | 406.30 | 22,791,741 |
| 2026-05-06 | 425.44 | -1.92 | -0.45% | 435.56 | 437.68 | 417.78 | 20,707,022 |
| 2026-05-05 | 427.36 | +10.86 | +2.61% | 421.66 | 433.39 | 419.35 | 21,175,177 |
| 2026-05-04 | 416.50 | -4.78 | -1.13% | 418.22 | 423.83 | 409.53 | 15,140,433 |
| 2026-05-01 | 421.28 | +3.85 | +0.92% | 415.09 | 423.17 | 413.28 | 11,882,589 |
| 2026-04-30 | 417.43 | +11.98 | +2.95% | 415.52 | 418.38 | 404.23 | 21,821,575 |
| 2026-04-29 | 405.45 | +5.62 | +1.41% | 403.50 | 405.64 | 396.78 | 15,962,458 |
| 2026-04-28 | 399.83 | -18.37 | -4.39% | 400.31 | 405.81 | 394.65 | 25,519,212 |
| 2026-04-27 | 418.20 | -4.56 | -1.08% | 420.48 | 422.75 | 414.63 | 17,451,598 |
| 2026-04-24 | 422.76 | +2.82 | +0.67% | 424.98 | 425.00 | 408.86 | 22,491,076 |
| 2026-04-23 | 419.94 | -2.71 | -0.64% | 422.39 | 429.31 | 417.80 | 19,501,553 |