조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 396.67 | -8.02 | -1.98% | 404.05 | 404.74 | 394.74 | 2,183,203 |
| 2026-05-19 | 404.69 | -18.10 | -4.28% | 414.69 | 417.29 | 398.95 | 2,695,812 |
| 2026-05-18 | 422.79 | -0.2100 | -0.05% | 424.82 | 430.88 | 422.14 | 1,423,617 |
| 2026-05-15 | 423.00 | -9.70 | -2.24% | 435.37 | 437.00 | 422.54 | 1,156,113 |
| 2026-05-14 | 432.70 | +5.16 | +1.21% | 428.99 | 434.30 | 427.89 | 933,370 |
| 2026-05-13 | 427.54 | -2.15 | -0.50% | 429.12 | 432.17 | 422.98 | 1,598,102 |
| 2026-05-12 | 429.69 | +3.32 | +0.78% | 428.47 | 433.92 | 424.83 | 1,283,511 |
| 2026-05-11 | 426.37 | -8.82 | -2.03% | 435.68 | 437.95 | 420.76 | 2,414,077 |
| 2026-05-08 | 435.19 | +6.17 | +1.44% | 433.45 | 438.00 | 431.42 | 1,599,292 |
| 2026-05-07 | 429.02 | -0.4300 | -0.10% | 429.73 | 433.72 | 428.01 | 774,447 |
| 2026-05-06 | 429.45 | +0.6600 | +0.15% | 428.01 | 436.43 | 428.00 | 1,091,966 |
| 2026-05-05 | 428.79 | +1.61 | +0.38% | 427.18 | 432.89 | 427.00 | 717,110 |
| 2026-05-04 | 427.18 | -5.91 | -1.36% | 431.00 | 432.81 | 425.80 | 1,011,146 |
| 2026-05-01 | 433.09 | -1.36 | -0.31% | 435.33 | 441.65 | 431.67 | 896,699 |
| 2026-04-30 | 434.45 | -0.3300 | -0.08% | 435.79 | 439.13 | 426.70 | 1,496,531 |
| 2026-04-29 | 434.78 | +2.86 | +0.66% | 429.12 | 436.97 | 429.12 | 1,135,479 |
| 2026-04-28 | 431.92 | -13.85 | -3.11% | 450.00 | 452.39 | 428.77 | 1,611,772 |
| 2026-04-27 | 445.77 | +13.31 | +3.08% | 438.51 | 447.13 | 434.11 | 1,454,907 |
| 2026-04-24 | 432.46 | -41.57 | -8.77% | 430.00 | 451.57 | 422.19 | 3,319,995 |
| 2026-04-23 | 474.03 | +2.69 | +0.57% | 472.23 | 479.44 | 470.69 | 1,062,133 |