조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 279.87 | +6.87 | +2.52% | 274.91 | 280.09 | 273.41 | 30,381,390 |
| 2026-05-19 | 273.00 | -2.97 | -1.08% | 273.81 | 275.08 | 270.63 | 30,276,939 |
| 2026-05-18 | 275.97 | -1.63 | -0.59% | 278.74 | 279.08 | 273.94 | 27,243,341 |
| 2026-05-15 | 277.60 | -6.85 | -2.41% | 280.30 | 280.33 | 277.24 | 35,407,975 |
| 2026-05-14 | 284.45 | +1.78 | +0.63% | 283.84 | 285.66 | 281.96 | 17,428,746 |
| 2026-05-13 | 282.67 | +0.1000 | +0.04% | 282.92 | 283.56 | 279.93 | 20,742,270 |
| 2026-05-12 | 282.57 | -2.76 | -0.97% | 284.04 | 284.06 | 278.28 | 27,404,639 |
| 2026-05-11 | 285.33 | +1.16 | +0.41% | 284.92 | 287.05 | 284.59 | 20,150,350 |
| 2026-05-08 | 284.17 | +1.91 | +0.68% | 284.04 | 284.97 | 282.61 | 22,474,309 |
| 2026-05-07 | 282.26 | -4.54 | -1.58% | 287.53 | 287.58 | 281.15 | 28,350,394 |
| 2026-05-06 | 286.80 | +4.24 | +1.50% | 285.36 | 287.05 | 283.36 | 23,330,334 |
| 2026-05-05 | 282.56 | +4.68 | +1.68% | 280.13 | 282.95 | 280.00 | 24,863,175 |
| 2026-05-04 | 277.88 | -1.40 | -0.50% | 278.70 | 280.79 | 276.10 | 28,632,338 |
| 2026-05-01 | 279.28 | +1.31 | +0.47% | 278.66 | 279.81 | 276.57 | 28,936,703 |
| 2026-04-30 | 277.97 | +5.89 | +2.16% | 273.13 | 278.22 | 272.44 | 29,220,714 |
| 2026-04-29 | 272.08 | -1.83 | -0.67% | 273.92 | 274.38 | 270.36 | 29,428,947 |
| 2026-04-28 | 273.91 | -3.23 | -1.17% | 276.05 | 276.97 | 272.92 | 24,139,406 |
| 2026-04-27 | 277.14 | +0.4900 | +0.18% | 276.82 | 278.24 | 276.25 | 23,399,408 |
| 2026-04-24 | 276.65 | +1.13 | +0.41% | 276.67 | 278.13 | 274.23 | 21,568,587 |
| 2026-04-23 | 275.52 | -0.9600 | -0.35% | 276.73 | 277.87 | 271.95 | 32,886,591 |