조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 498.04 | -1.66 | -0.33% | 493.50 | 499.70 | 490.80 | 3,613,218 |
| 2026-05-19 | 499.70 | -6.09 | -1.20% | 507.56 | 512.90 | 498.50 | 3,378,299 |
| 2026-05-18 | 505.79 | +11.59 | +2.35% | 491.49 | 506.23 | 490.95 | 4,076,649 |
| 2026-05-15 | 494.20 | +4.26 | +0.87% | 493.50 | 502.28 | 492.33 | 3,416,526 |
| 2026-05-14 | 489.94 | -0.7000 | -0.14% | 491.28 | 494.50 | 488.01 | 2,584,949 |
| 2026-05-13 | 490.64 | -9.17 | -1.83% | 495.61 | 498.60 | 490.32 | 3,322,778 |
| 2026-05-12 | 499.81 | +2.00 | +0.40% | 500.61 | 506.31 | 499.75 | 3,296,342 |
| 2026-05-11 | 497.81 | +2.33 | +0.47% | 495.00 | 501.66 | 492.01 | 3,959,768 |
| 2026-05-08 | 495.48 | -5.46 | -1.09% | 500.13 | 500.41 | 491.73 | 4,143,614 |
| 2026-05-07 | 500.94 | +9.05 | +1.84% | 492.70 | 503.52 | 492.70 | 4,964,090 |
| 2026-05-06 | 491.89 | -5.19 | -1.04% | 499.14 | 500.74 | 489.73 | 4,363,279 |
| 2026-05-05 | 497.08 | -7.66 | -1.52% | 501.03 | 503.88 | 493.26 | 4,216,704 |
| 2026-05-04 | 504.74 | +9.28 | +1.87% | 495.00 | 507.29 | 493.88 | 4,419,876 |
| 2026-05-01 | 495.46 | -7.46 | -1.48% | 506.00 | 509.00 | 492.15 | 4,531,833 |
| 2026-04-30 | 502.92 | -22.31 | -4.25% | 504.50 | 514.15 | 498.96 | 5,975,051 |
| 2026-04-29 | 525.23 | +17.61 | +3.47% | 529.99 | 534.21 | 520.89 | 5,876,693 |
| 2026-04-28 | 507.62 | +1.19 | +0.23% | 512.25 | 517.00 | 507.24 | 3,892,549 |
| 2026-04-27 | 506.43 | +2.26 | +0.45% | 500.76 | 509.05 | 500.76 | 2,531,468 |
| 2026-04-24 | 504.17 | +1.79 | +0.36% | 499.00 | 505.61 | 495.63 | 2,406,989 |
| 2026-04-23 | 502.38 | -7.78 | -1.53% | 507.37 | 509.65 | 498.37 | 2,724,324 |