조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 500.24 | +6.26 | +1.27% | 495.87 | 500.93 | 492.49 | 6,114,385 |
| 2026-05-19 | 493.98 | -3.03 | -0.61% | 494.83 | 496.34 | 492.58 | 5,361,298 |
| 2026-05-18 | 497.01 | +1.64 | +0.33% | 495.65 | 497.64 | 493.60 | 5,496,211 |
| 2026-05-15 | 495.37 | -5.43 | -1.08% | 497.32 | 497.74 | 495.08 | 5,300,701 |
| 2026-05-14 | 500.80 | +3.66 | +0.74% | 501.39 | 502.16 | 498.85 | 4,920,475 |
| 2026-05-13 | 497.14 | -0.7500 | -0.15% | 496.16 | 497.61 | 494.64 | 3,256,845 |
| 2026-05-12 | 497.89 | +0.7800 | +0.16% | 496.51 | 498.41 | 493.19 | 7,445,672 |
| 2026-05-11 | 497.11 | +0.9800 | +0.20% | 495.80 | 497.84 | 494.76 | 4,249,103 |
| 2026-05-08 | 496.13 | +0.2200 | +0.04% | 498.48 | 498.55 | 494.93 | 3,495,210 |
| 2026-05-07 | 495.91 | -3.14 | -0.63% | 500.51 | 501.20 | 494.77 | 4,490,483 |
| 2026-05-06 | 499.05 | +6.09 | +1.24% | 496.98 | 500.08 | 496.90 | 4,317,279 |
| 2026-05-05 | 492.96 | +3.40 | +0.69% | 491.89 | 493.59 | 490.03 | 3,386,211 |
| 2026-05-04 | 489.56 | -5.46 | -1.10% | 493.50 | 494.33 | 489.00 | 3,310,394 |
| 2026-05-01 | 495.02 | -1.63 | -0.33% | 498.84 | 499.93 | 494.91 | 4,402,582 |
| 2026-04-30 | 496.65 | +7.98 | +1.63% | 490.98 | 497.58 | 490.39 | 5,352,282 |
| 2026-04-29 | 488.67 | -2.75 | -0.56% | 490.95 | 491.49 | 487.00 | 3,322,302 |
| 2026-04-28 | 491.42 | -0.4100 | -0.08% | 493.46 | 493.82 | 490.77 | 3,057,137 |
| 2026-04-27 | 491.83 | -0.3800 | -0.08% | 491.60 | 493.55 | 490.29 | 2,132,060 |
| 2026-04-24 | 492.21 | -0.7900 | -0.16% | 493.05 | 493.49 | 490.77 | 3,372,258 |
| 2026-04-23 | 493.00 | -1.76 | -0.36% | 492.55 | 495.13 | 488.51 | 4,077,321 |