조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 398.44 | +6.10 | +1.55% | 389.44 | 402.52 | 383.10 | 959,776 |
| 2026-05-19 | 392.34 | -7.03 | -1.76% | 398.44 | 402.03 | 382.00 | 789,577 |
| 2026-05-18 | 399.37 | +7.49 | +1.91% | 393.72 | 414.50 | 391.48 | 1,073,481 |
| 2026-05-15 | 391.88 | +3.69 | +0.95% | 385.66 | 403.52 | 385.55 | 1,043,028 |
| 2026-05-14 | 388.19 | +11.37 | +3.02% | 377.25 | 394.89 | 366.00 | 893,583 |
| 2026-05-13 | 376.82 | -16.84 | -4.28% | 389.23 | 393.99 | 367.01 | 1,342,090 |
| 2026-05-12 | 393.66 | -0.7000 | -0.18% | 398.24 | 409.21 | 389.01 | 1,054,790 |
| 2026-05-11 | 394.36 | -9.18 | -2.27% | 394.20 | 400.19 | 379.19 | 1,403,565 |
| 2026-05-08 | 403.54 | -23.35 | -5.47% | 431.49 | 432.76 | 392.56 | 1,747,360 |
| 2026-05-07 | 426.89 | +41.03 | +10.63% | 408.40 | 438.97 | 385.78 | 2,560,580 |
| 2026-05-06 | 385.86 | +5.26 | +1.38% | 384.48 | 387.68 | 369.43 | 2,245,879 |
| 2026-05-05 | 380.60 | -13.15 | -3.34% | 396.14 | 396.84 | 370.45 | 1,540,782 |
| 2026-05-04 | 393.75 | -8.56 | -2.13% | 403.00 | 413.66 | 393.71 | 855,488 |
| 2026-05-01 | 402.31 | +0.5500 | +0.14% | 408.76 | 413.95 | 398.38 | 605,881 |
| 2026-04-30 | 401.76 | +1.22 | +0.30% | 399.90 | 403.21 | 392.00 | 868,552 |
| 2026-04-29 | 400.54 | -5.77 | -1.42% | 404.50 | 406.31 | 380.33 | 1,193,388 |
| 2026-04-28 | 406.31 | +3.72 | +0.92% | 402.59 | 412.00 | 398.42 | 770,909 |
| 2026-04-27 | 402.59 | +5.47 | +1.38% | 395.52 | 408.23 | 395.21 | 764,506 |
| 2026-04-24 | 397.12 | +4.48 | +1.14% | 394.12 | 398.57 | 383.71 | 824,543 |
| 2026-04-23 | 392.64 | -10.51 | -2.61% | 397.10 | 399.41 | 376.28 | 1,271,500 |