조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 554.76 | +12.84 | +2.37% | 554.21 | 572.39 | 545.10 | 1,976,074 |
| 2026-05-19 | 541.92 | +17.39 | +3.32% | 514.04 | 542.92 | 499.01 | 2,331,485 |
| 2026-05-18 | 524.53 | -29.93 | -5.40% | 563.49 | 567.08 | 516.61 | 2,502,785 |
| 2026-05-15 | 554.46 | -37.11 | -6.27% | 570.65 | 574.20 | 553.30 | 2,423,358 |
| 2026-05-14 | 591.57 | +13.67 | +2.37% | 577.90 | 591.57 | 566.00 | 1,121,895 |
| 2026-05-13 | 577.90 | +0.7500 | +0.13% | 594.00 | 598.84 | 562.50 | 1,272,676 |
| 2026-05-12 | 577.15 | -4.32 | -0.74% | 567.78 | 582.00 | 546.98 | 1,603,667 |
| 2026-05-11 | 581.47 | +33.36 | +6.09% | 558.00 | 593.00 | 550.49 | 2,380,716 |
| 2026-05-08 | 548.11 | +9.35 | +1.74% | 549.00 | 564.83 | 538.77 | 1,501,585 |
| 2026-05-07 | 538.76 | -38.03 | -6.59% | 564.39 | 569.00 | 515.49 | 3,546,930 |
| 2026-05-06 | 576.79 | +32.04 | +5.88% | 563.00 | 583.78 | 550.06 | 2,244,799 |
| 2026-05-05 | 544.75 | +6.24 | +1.16% | 553.63 | 562.00 | 539.43 | 1,632,380 |
| 2026-05-04 | 538.51 | +3.22 | +0.60% | 540.00 | 548.20 | 528.36 | 1,198,633 |
| 2026-05-01 | 535.29 | +7.71 | +1.46% | 527.25 | 550.00 | 518.58 | 1,733,825 |
| 2026-04-30 | 527.58 | +52.19 | +10.98% | 487.97 | 529.89 | 486.25 | 2,665,450 |
| 2026-04-29 | 475.39 | +1.70 | +0.36% | 480.14 | 482.54 | 468.31 | 1,830,424 |
| 2026-04-28 | 473.69 | -32.65 | -6.45% | 485.00 | 493.31 | 461.07 | 3,103,069 |
| 2026-04-27 | 506.34 | -14.46 | -2.78% | 515.82 | 516.34 | 485.00 | 1,684,236 |
| 2026-04-24 | 520.80 | +4.95 | +0.96% | 514.82 | 527.50 | 505.55 | 1,418,284 |
| 2026-04-23 | 515.85 | +16.88 | +3.38% | 505.00 | 527.86 | 497.09 | 2,281,939 |