조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 229.32 | -0.6800 | -0.30% | 231.69 | 232.00 | 229.17 | 6,551,994 |
| 2026-05-19 | 230.00 | +1.08 | +0.47% | 228.94 | 230.85 | 228.04 | 9,677,943 |
| 2026-05-18 | 228.92 | +2.21 | +0.97% | 226.71 | 229.70 | 225.86 | 10,141,610 |
| 2026-05-15 | 226.71 | -4.09 | -1.77% | 230.77 | 232.14 | 226.44 | 12,166,950 |
| 2026-05-14 | 230.80 | +0.3800 | +0.16% | 231.00 | 231.76 | 229.16 | 6,974,439 |
| 2026-05-13 | 230.42 | +6.16 | +2.75% | 225.82 | 230.80 | 225.44 | 7,464,490 |
| 2026-05-12 | 224.26 | +2.83 | +1.28% | 223.00 | 227.65 | 221.65 | 8,632,470 |
| 2026-05-11 | 221.43 | +0.1100 | +0.05% | 221.32 | 223.28 | 220.37 | 6,223,182 |
| 2026-05-08 | 221.32 | -1.19 | -0.53% | 222.94 | 223.37 | 220.92 | 5,550,555 |
| 2026-05-07 | 222.51 | -2.11 | -0.94% | 224.78 | 224.78 | 220.63 | 7,269,708 |
| 2026-05-06 | 224.62 | -0.9300 | -0.41% | 225.25 | 226.34 | 222.95 | 7,982,250 |
| 2026-05-05 | 225.55 | +1.35 | +0.60% | 225.39 | 226.53 | 224.90 | 5,556,720 |
| 2026-05-04 | 224.20 | -2.99 | -1.32% | 225.51 | 227.07 | 223.58 | 8,215,235 |
| 2026-05-01 | 227.19 | -2.66 | -1.16% | 229.06 | 229.77 | 227.02 | 6,863,587 |
| 2026-04-30 | 229.85 | +2.50 | +1.10% | 227.95 | 231.16 | 227.81 | 8,157,165 |
| 2026-04-29 | 227.35 | -0.4400 | -0.19% | 225.52 | 228.71 | 224.86 | 7,071,144 |
| 2026-04-28 | 227.79 | +2.45 | +1.09% | 227.73 | 231.03 | 226.37 | 7,179,849 |
| 2026-04-27 | 225.34 | -2.16 | -0.95% | 225.77 | 227.91 | 224.35 | 7,897,807 |
| 2026-04-24 | 227.50 | -3.15 | -1.37% | 229.03 | 229.99 | 227.02 | 6,067,521 |
| 2026-04-23 | 230.65 | +4.55 | +2.01% | 227.25 | 231.39 | 227.03 | 7,097,642 |
Data powered by Tiingo.com