조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-07-20 | 512.05 | -1.17 | -0.23% | 513.58 | 516.50 | 510.94 | 1,583,669 |
| 2026-07-17 | 513.22 | -7.52 | -1.44% | 522.18 | 527.46 | 511.70 | 2,780,919 |
| 2026-07-16 | 520.74 | +6.59 | +1.28% | 513.24 | 522.16 | 510.67 | 2,046,108 |
| 2026-07-15 | 514.15 | -8.39 | -1.61% | 518.64 | 521.11 | 513.40 | 1,529,683 |
| 2026-07-14 | 522.54 | -1.52 | -0.29% | 524.40 | 531.62 | 521.00 | 2,153,756 |
| 2026-07-13 | 524.06 | -5.73 | -1.08% | 530.92 | 532.45 | 521.48 | 1,628,830 |
| 2026-07-10 | 529.79 | +4.23 | +0.80% | 525.07 | 532.71 | 523.48 | 1,858,153 |
| 2026-07-09 | 525.56 | -2.11 | -0.40% | 526.00 | 527.84 | 519.01 | 1,870,912 |
| 2026-07-08 | 527.67 | -10.56 | -1.96% | 536.12 | 537.05 | 526.20 | 1,619,268 |
| 2026-07-07 | 538.23 | -2.29 | -0.42% | 546.99 | 548.20 | 535.36 | 2,098,192 |
| 2026-07-06 | 540.52 | -6.12 | -1.12% | 543.72 | 544.11 | 531.20 | 2,297,070 |
| 2026-07-02 | 546.64 | +13.09 | +2.45% | 535.45 | 547.22 | 532.96 | 2,275,843 |
| 2026-07-01 | 533.55 | +14.61 | +2.82% | 525.31 | 538.95 | 517.00 | 3,087,474 |
| 2026-06-30 | 518.94 | +7.88 | +1.54% | 512.36 | 522.59 | 511.57 | 2,581,234 |
| 2026-06-29 | 511.06 | -8.56 | -1.65% | 519.12 | 519.68 | 506.78 | 2,314,676 |
| 2026-06-26 | 519.62 | -2.66 | -0.51% | 521.00 | 525.00 | 518.36 | 3,318,677 |
| 2026-06-25 | 522.28 | +6.55 | +1.27% | 515.29 | 527.94 | 513.80 | 2,283,195 |
| 2026-06-24 | 515.73 | +3.47 | +0.68% | 514.76 | 522.69 | 514.40 | 2,564,946 |
| 2026-06-23 | 512.26 | -4.45 | -0.86% | 523.88 | 523.88 | 508.73 | 2,215,891 |
| 2026-06-22 | 516.71 | +4.56 | +0.89% | 507.97 | 517.99 | 507.12 | 1,926,474 |