조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 557.94 | +10.01 | +1.83% | 550.94 | 562.94 | 541.00 | 103,858 |
| 2026-05-19 | 547.93 | -7.50 | -1.35% | 554.58 | 555.97 | 545.00 | 119,004 |
| 2026-05-18 | 555.43 | +7.62 | +1.39% | 549.99 | 559.83 | 545.50 | 201,675 |
| 2026-05-15 | 547.81 | +1.15 | +0.21% | 546.28 | 549.30 | 540.93 | 145,325 |
| 2026-05-14 | 546.66 | +21.66 | +4.13% | 530.90 | 549.75 | 525.02 | 218,469 |
| 2026-05-13 | 525.00 | -1.72 | -0.33% | 523.33 | 530.74 | 520.32 | 136,202 |
| 2026-05-12 | 526.72 | +4.98 | +0.95% | 520.61 | 529.46 | 512.93 | 188,479 |
| 2026-05-11 | 521.74 | -11.41 | -2.14% | 535.32 | 538.35 | 517.66 | 193,190 |
| 2026-05-08 | 533.15 | +10.28 | +1.97% | 526.91 | 533.24 | 510.00 | 198,978 |
| 2026-05-07 | 522.87 | -17.06 | -3.16% | 545.55 | 545.55 | 519.41 | 154,026 |
| 2026-05-06 | 539.93 | +14.26 | +2.71% | 545.00 | 565.14 | 533.97 | 302,982 |
| 2026-05-05 | 525.67 | +18.67 | +3.68% | 506.49 | 528.26 | 505.99 | 205,526 |
| 2026-05-04 | 507.00 | +2.16 | +0.43% | 505.38 | 515.35 | 498.50 | 116,661 |
| 2026-05-01 | 504.84 | -0.0700 | -0.01% | 507.15 | 511.62 | 497.15 | 79,368 |
| 2026-04-30 | 504.91 | +4.29 | +0.86% | 499.97 | 509.90 | 495.60 | 119,196 |
| 2026-04-29 | 500.62 | -16.17 | -3.13% | 515.46 | 516.02 | 496.67 | 102,528 |
| 2026-04-28 | 516.79 | +1.55 | +0.30% | 517.46 | 522.38 | 510.00 | 130,725 |
| 2026-04-27 | 515.24 | +1.13 | +0.22% | 515.34 | 521.03 | 511.25 | 89,793 |
| 2026-04-24 | 514.11 | -3.64 | -0.70% | 518.67 | 518.79 | 506.91 | 76,424 |
| 2026-04-23 | 517.75 | -9.01 | -1.71% | 522.62 | 534.10 | 512.00 | 82,822 |