조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 396.21 | -6.06 | -1.51% | 403.00 | 408.00 | 392.02 | 1,533,889 |
| 2026-05-19 | 402.27 | +8.20 | +2.08% | 393.68 | 405.89 | 388.49 | 1,607,592 |
| 2026-05-18 | 394.07 | +1.39 | +0.35% | 390.00 | 394.88 | 385.05 | 1,508,425 |
| 2026-05-15 | 392.68 | -4.03 | -1.02% | 394.27 | 398.27 | 392.21 | 1,972,953 |
| 2026-05-14 | 396.71 | -2.93 | -0.73% | 397.08 | 398.67 | 391.51 | 1,720,672 |
| 2026-05-13 | 399.64 | +6.34 | +1.61% | 396.00 | 401.13 | 386.20 | 3,159,998 |
| 2026-05-12 | 393.30 | +11.55 | +3.03% | 382.45 | 395.00 | 375.31 | 2,376,206 |
| 2026-05-11 | 381.75 | +3.68 | +0.97% | 379.80 | 382.49 | 373.17 | 1,947,444 |
| 2026-05-08 | 378.07 | +5.15 | +1.38% | 376.24 | 379.23 | 371.09 | 1,305,910 |
| 2026-05-07 | 372.92 | -1.79 | -0.48% | 372.43 | 375.64 | 369.40 | 1,410,408 |
| 2026-05-06 | 374.71 | +5.64 | +1.53% | 373.03 | 377.87 | 369.37 | 1,177,619 |
| 2026-05-05 | 369.07 | -2.83 | -0.76% | 372.13 | 373.73 | 366.95 | 1,358,680 |
| 2026-05-04 | 371.90 | -0.7800 | -0.21% | 371.39 | 374.09 | 370.40 | 1,052,297 |
| 2026-05-01 | 372.68 | -3.74 | -0.99% | 373.80 | 375.36 | 369.09 | 763,333 |
| 2026-04-30 | 376.42 | -0.2100 | -0.06% | 373.50 | 376.63 | 366.32 | 1,730,582 |
| 2026-04-29 | 376.63 | +13.89 | +3.83% | 365.20 | 376.85 | 365.20 | 2,567,985 |
| 2026-04-28 | 362.74 | +6.61 | +1.86% | 359.17 | 366.59 | 357.23 | 1,759,593 |
| 2026-04-27 | 356.13 | +11.37 | +3.30% | 342.99 | 358.00 | 342.99 | 2,502,163 |
| 2026-04-24 | 344.76 | -1.53 | -0.44% | 348.00 | 350.79 | 342.75 | 1,630,588 |
| 2026-04-23 | 346.29 | +18.09 | +5.51% | 329.36 | 347.15 | 329.36 | 2,778,360 |