조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 553.58 | +7.09 | +1.30% | 546.14 | 554.28 | 535.95 | 614,658 |
| 2026-05-19 | 546.49 | +0.7000 | +0.13% | 547.99 | 561.28 | 543.72 | 719,671 |
| 2026-05-18 | 545.79 | +17.00 | +3.21% | 532.16 | 551.08 | 531.70 | 644,929 |
| 2026-05-15 | 528.79 | -4.07 | -0.76% | 534.72 | 540.95 | 527.12 | 659,261 |
| 2026-05-14 | 532.86 | +4.18 | +0.79% | 528.68 | 544.81 | 528.02 | 786,082 |
| 2026-05-13 | 528.68 | -5.24 | -0.98% | 531.81 | 533.39 | 523.38 | 600,867 |
| 2026-05-12 | 533.92 | +1.92 | +0.36% | 534.24 | 543.38 | 532.98 | 674,172 |
| 2026-05-11 | 532.00 | -28.11 | -5.02% | 559.90 | 559.90 | 524.62 | 761,446 |
| 2026-05-08 | 560.11 | -12.09 | -2.11% | 572.20 | 572.20 | 555.19 | 476,636 |
| 2026-05-07 | 572.20 | -7.03 | -1.21% | 581.12 | 585.12 | 566.02 | 758,922 |
| 2026-05-06 | 579.23 | +16.27 | +2.89% | 561.85 | 580.65 | 550.45 | 665,236 |
| 2026-05-05 | 562.97 | -0.1550 | -0.03% | 569.21 | 584.72 | 550.00 | 734,511 |
| 2026-05-04 | 563.12 | -4.34 | -0.76% | 564.51 | 570.63 | 554.03 | 711,885 |
| 2026-05-01 | 567.46 | +6.66 | +1.19% | 564.70 | 572.28 | 555.57 | 610,616 |
| 2026-04-30 | 560.80 | +7.14 | +1.29% | 554.33 | 562.71 | 548.07 | 717,070 |
| 2026-04-29 | 553.66 | -14.64 | -2.58% | 561.98 | 563.69 | 544.01 | 617,522 |
| 2026-04-28 | 568.30 | -6.65 | -1.16% | 575.16 | 579.15 | 563.90 | 539,186 |
| 2026-04-27 | 574.95 | +9.02 | +1.59% | 563.47 | 579.62 | 562.49 | 665,664 |
| 2026-04-24 | 565.93 | +5.00 | +0.89% | 556.92 | 567.94 | 552.00 | 598,219 |
| 2026-04-23 | 560.93 | -17.42 | -3.01% | 577.85 | 577.85 | 554.49 | 629,641 |