조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 522.59 | -4.04 | -0.77% | 526.63 | 526.85 | 517.00 | 1,016,573 |
| 2026-05-19 | 526.63 | -1.68 | -0.32% | 527.51 | 530.26 | 523.48 | 1,107,577 |
| 2026-05-18 | 528.31 | +12.30 | +2.38% | 517.81 | 528.39 | 512.76 | 1,382,813 |
| 2026-05-15 | 516.01 | -4.40 | -0.85% | 521.36 | 524.93 | 514.73 | 1,299,211 |
| 2026-05-14 | 520.41 | +0.4700 | +0.09% | 520.74 | 521.43 | 515.25 | 856,596 |
| 2026-05-13 | 519.94 | -1.06 | -0.20% | 517.47 | 520.87 | 510.79 | 824,645 |
| 2026-05-12 | 521.00 | +8.75 | +1.71% | 512.50 | 522.51 | 512.50 | 1,162,979 |
| 2026-05-11 | 512.25 | +5.74 | +1.13% | 505.00 | 515.63 | 502.45 | 1,363,642 |
| 2026-05-08 | 506.51 | -5.90 | -1.15% | 508.59 | 512.00 | 504.50 | 1,293,823 |
| 2026-05-07 | 512.41 | -1.85 | -0.36% | 515.03 | 515.50 | 503.03 | 2,056,298 |
| 2026-05-06 | 514.26 | +5.33 | +1.05% | 508.95 | 514.47 | 500.31 | 1,590,381 |
| 2026-05-05 | 508.93 | -9.22 | -1.78% | 520.00 | 520.00 | 507.49 | 1,365,225 |
| 2026-05-04 | 518.15 | +5.38 | +1.05% | 513.41 | 524.50 | 512.00 | 1,370,934 |
| 2026-05-01 | 512.77 | -5.20 | -1.00% | 517.95 | 519.58 | 512.12 | 1,403,285 |
| 2026-04-30 | 517.97 | +8.16 | +1.60% | 511.08 | 518.23 | 507.90 | 1,588,435 |
| 2026-04-29 | 509.81 | -2.48 | -0.48% | 513.97 | 516.00 | 501.95 | 1,619,246 |
| 2026-04-28 | 512.29 | -1.06 | -0.21% | 518.44 | 518.68 | 507.56 | 1,456,050 |
| 2026-04-27 | 513.35 | -0.1000 | -0.02% | 514.05 | 527.66 | 511.91 | 2,111,366 |
| 2026-04-24 | 513.45 | -16.34 | -3.08% | 525.00 | 526.80 | 503.60 | 3,089,157 |
| 2026-04-23 | 529.79 | -25.64 | -4.62% | 533.91 | 538.81 | 522.26 | 3,212,539 |