조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 388.91 | +1.25 | +0.32% | 387.70 | 393.86 | 382.90 | 30,504,055 |
| 2026-05-19 | 387.66 | -9.28 | -2.34% | 396.96 | 397.15 | 386.11 | 39,545,672 |
| 2026-05-18 | 396.94 | +0.1600 | +0.04% | 395.69 | 408.61 | 394.53 | 26,837,196 |
| 2026-05-15 | 396.78 | -4.29 | -1.07% | 396.32 | 399.54 | 393.18 | 20,309,702 |
| 2026-05-14 | 401.07 | -1.55 | -0.38% | 397.28 | 402.93 | 395.84 | 21,136,716 |
| 2026-05-13 | 402.62 | +15.27 | +3.94% | 385.60 | 403.70 | 385.00 | 28,144,555 |
| 2026-05-12 | 387.35 | -1.29 | -0.33% | 387.34 | 388.52 | 382.77 | 26,017,488 |
| 2026-05-11 | 388.64 | -12.16 | -3.03% | 393.65 | 397.44 | 388.47 | 30,753,738 |
| 2026-05-08 | 400.80 | +2.81 | +0.71% | 397.00 | 402.00 | 396.36 | 21,461,849 |
| 2026-05-07 | 397.99 | -0.0500 | -0.01% | 399.92 | 400.10 | 392.68 | 24,433,490 |
| 2026-05-06 | 398.04 | +9.61 | +2.47% | 394.25 | 399.85 | 392.76 | 31,308,476 |
| 2026-05-05 | 388.43 | +5.18 | +1.35% | 386.23 | 392.82 | 384.02 | 23,878,626 |
| 2026-05-04 | 383.25 | -2.44 | -0.63% | 385.63 | 387.38 | 379.79 | 26,298,574 |
| 2026-05-01 | 385.69 | +0.8900 | +0.23% | 381.63 | 386.76 | 379.05 | 30,105,226 |
| 2026-04-30 | 384.80 | +34.86 | +9.96% | 374.07 | 385.84 | 365.82 | 72,039,993 |
| 2026-04-29 | 349.94 | +0.1600 | +0.05% | 347.57 | 355.79 | 344.21 | 35,376,328 |
| 2026-04-28 | 349.78 | -0.5600 | -0.16% | 348.55 | 352.42 | 346.12 | 27,824,052 |
| 2026-04-27 | 350.34 | +5.94 | +1.72% | 345.98 | 353.18 | 342.73 | 28,576,887 |
| 2026-04-24 | 344.40 | +5.51 | +1.63% | 338.73 | 345.27 | 335.39 | 26,426,061 |
| 2026-04-23 | 338.89 | -0.4300 | -0.13% | 341.18 | 341.96 | 336.18 | 18,650,256 |