조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 662.21 | -15.54 | -2.29% | 689.40 | 705.00 | 655.47 | 845,345 |
| 2026-05-19 | 677.75 | -22.51 | -3.21% | 673.60 | 693.06 | 643.95 | 770,718 |
| 2026-05-18 | 700.26 | -21.78 | -3.02% | 717.00 | 717.00 | 654.00 | 1,260,095 |
| 2026-05-15 | 722.04 | -24.43 | -3.27% | 716.80 | 739.25 | 692.18 | 917,692 |
| 2026-05-14 | 746.47 | +50.40 | +7.24% | 707.35 | 748.89 | 681.51 | 842,890 |
| 2026-05-13 | 696.07 | +61.59 | +9.71% | 652.20 | 708.09 | 640.00 | 1,062,199 |
| 2026-05-12 | 634.48 | -15.05 | -2.32% | 638.78 | 638.78 | 605.05 | 841,369 |
| 2026-05-11 | 649.53 | +28.25 | +4.55% | 619.41 | 666.57 | 618.63 | 981,071 |
| 2026-05-08 | 621.28 | -4.84 | -0.77% | 643.15 | 645.99 | 607.86 | 763,538 |
| 2026-05-07 | 626.12 | -52.97 | -7.80% | 675.99 | 676.00 | 613.03 | 1,405,552 |
| 2026-05-06 | 679.09 | +18.77 | +2.84% | 680.97 | 683.69 | 640.26 | 1,088,346 |
| 2026-05-05 | 660.32 | -57.48 | -8.01% | 642.99 | 703.16 | 639.85 | 1,846,501 |
| 2026-05-04 | 717.80 | +11.27 | +1.60% | 718.78 | 729.91 | 697.42 | 1,090,671 |
| 2026-05-01 | 706.53 | +23.06 | +3.37% | 680.00 | 714.04 | 670.52 | 477,402 |
| 2026-04-30 | 683.47 | +40.01 | +6.22% | 664.50 | 687.62 | 645.47 | 601,200 |
| 2026-04-29 | 643.46 | +5.72 | +0.90% | 646.80 | 654.54 | 631.00 | 484,564 |
| 2026-04-28 | 637.74 | -47.02 | -6.87% | 651.98 | 667.35 | 625.00 | 930,092 |
| 2026-04-27 | 684.76 | -35.43 | -4.92% | 720.00 | 733.00 | 670.26 | 760,589 |
| 2026-04-24 | 720.19 | +30.73 | +4.46% | 696.00 | 734.79 | 691.12 | 679,177 |
| 2026-04-23 | 689.46 | -0.6000 | -0.09% | 691.41 | 721.18 | 681.00 | 634,007 |
Data powered by Tiingo.com