조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 506.63 | +0.5600 | +0.11% | 500.30 | 512.39 | 499.97 | 2,044,012 |
| 2026-05-19 | 506.07 | -4.79 | -0.94% | 508.71 | 510.37 | 504.80 | 2,104,892 |
| 2026-05-18 | 510.86 | +4.75 | +0.94% | 506.42 | 514.13 | 504.65 | 1,881,315 |
| 2026-05-15 | 506.11 | -5.54 | -1.08% | 516.77 | 517.01 | 504.13 | 2,157,285 |
| 2026-05-14 | 511.65 | -1.61 | -0.31% | 514.05 | 514.79 | 508.29 | 1,968,968 |
| 2026-05-13 | 513.26 | +9.39 | +1.86% | 504.21 | 515.75 | 503.68 | 2,359,017 |
| 2026-05-12 | 503.87 | -0.5300 | -0.11% | 504.19 | 505.78 | 496.74 | 1,430,782 |
| 2026-05-11 | 504.40 | +11.24 | +2.28% | 493.91 | 506.21 | 493.85 | 1,769,292 |
| 2026-05-08 | 493.16 | -0.6900 | -0.14% | 494.00 | 497.58 | 492.26 | 1,686,284 |
| 2026-05-07 | 493.85 | -8.02 | -1.60% | 500.93 | 503.74 | 493.51 | 1,937,999 |
| 2026-05-06 | 501.87 | +1.58 | +0.32% | 497.53 | 505.17 | 497.07 | 2,289,311 |
| 2026-05-05 | 500.29 | +6.74 | +1.37% | 494.59 | 503.21 | 490.40 | 1,902,759 |
| 2026-05-04 | 493.55 | -14.37 | -2.83% | 503.58 | 506.30 | 492.51 | 2,406,595 |
| 2026-05-01 | 507.92 | +6.78 | +1.35% | 503.36 | 521.28 | 502.00 | 2,578,300 |
| 2026-04-30 | 501.14 | -3.57 | -0.71% | 501.98 | 507.65 | 499.66 | 3,036,825 |
| 2026-04-29 | 504.71 | -5.58 | -1.09% | 508.20 | 509.00 | 503.46 | 1,440,021 |
| 2026-04-28 | 510.29 | -0.4600 | -0.09% | 513.00 | 515.63 | 509.00 | 2,743,491 |
| 2026-04-27 | 510.75 | +0.4500 | +0.09% | 510.28 | 512.96 | 506.52 | 1,773,908 |
| 2026-04-24 | 510.30 | +2.24 | +0.44% | 507.22 | 510.65 | 501.76 | 1,486,896 |
| 2026-04-23 | 508.06 | +13.44 | +2.72% | 499.05 | 508.26 | 498.10 | 1,716,359 |