조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 144.61 | +2.11 | +1.48% | 142.42 | 146.85 | 141.10 | 2,875,930 |
| 2026-05-19 | 142.50 | +1.29 | +0.91% | 143.08 | 146.42 | 140.18 | 3,815,915 |
| 2026-05-18 | 141.21 | +0.8800 | +0.63% | 139.99 | 148.23 | 139.97 | 3,631,074 |
| 2026-05-15 | 140.33 | -7.67 | -5.18% | 148.00 | 148.75 | 136.63 | 5,620,625 |
| 2026-05-14 | 148.00 | +4.94 | +3.45% | 144.20 | 155.37 | 144.00 | 3,752,529 |
| 2026-05-13 | 143.06 | -4.86 | -3.29% | 146.42 | 146.82 | 141.77 | 3,944,154 |
| 2026-05-12 | 147.92 | +0.1300 | +0.09% | 149.82 | 150.46 | 146.00 | 2,546,624 |
| 2026-05-11 | 147.79 | -7.07 | -4.57% | 153.75 | 154.02 | 146.46 | 3,535,302 |
| 2026-05-08 | 154.86 | -5.38 | -3.36% | 160.00 | 161.50 | 154.70 | 3,089,654 |
| 2026-05-07 | 160.24 | +3.72 | +2.38% | 156.00 | 163.20 | 156.00 | 2,231,989 |
| 2026-05-06 | 156.52 | -1.71 | -1.08% | 158.60 | 162.00 | 156.14 | 2,951,371 |
| 2026-05-05 | 158.23 | -7.11 | -4.30% | 165.33 | 165.34 | 157.26 | 2,923,043 |
| 2026-05-04 | 165.34 | -6.40 | -3.73% | 171.85 | 175.05 | 165.15 | 2,909,969 |
| 2026-05-01 | 171.74 | +6.57 | +3.98% | 166.42 | 174.30 | 166.01 | 4,041,988 |
| 2026-04-30 | 165.17 | +6.52 | +4.11% | 158.75 | 168.00 | 158.00 | 6,130,887 |
| 2026-04-29 | 158.65 | -14.46 | -8.35% | 174.40 | 174.79 | 158.42 | 5,615,974 |
| 2026-04-28 | 173.11 | -1.50 | -0.86% | 176.02 | 178.55 | 170.77 | 4,775,694 |
| 2026-04-27 | 174.61 | -5.52 | -3.06% | 178.91 | 184.00 | 171.97 | 6,206,773 |
| 2026-04-24 | 180.13 | -61.65 | -25.50% | 233.00 | 234.71 | 178.00 | 13,325,309 |
| 2026-04-23 | 241.78 | -0.7100 | -0.29% | 249.35 | 254.11 | 241.41 | 3,609,941 |
Data powered by Tiingo.com