조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 541.98 | +9.33 | +1.75% | 531.42 | 542.54 | 527.31 | 645,970 |
| 2026-05-19 | 532.65 | -23.13 | -4.16% | 548.07 | 551.74 | 525.38 | 851,957 |
| 2026-05-18 | 555.78 | -2.88 | -0.52% | 557.84 | 563.23 | 555.08 | 572,093 |
| 2026-05-15 | 558.66 | -16.57 | -2.88% | 568.54 | 570.72 | 556.56 | 554,364 |
| 2026-05-14 | 575.23 | -1.56 | -0.27% | 579.59 | 584.68 | 575.04 | 353,898 |
| 2026-05-13 | 576.79 | -4.35 | -0.75% | 586.24 | 586.24 | 572.37 | 521,514 |
| 2026-05-12 | 581.14 | -4.84 | -0.83% | 585.83 | 586.96 | 577.68 | 481,589 |
| 2026-05-11 | 585.98 | -4.40 | -0.75% | 589.81 | 592.84 | 583.63 | 466,343 |
| 2026-05-08 | 590.38 | -10.11 | -1.68% | 602.87 | 602.87 | 589.45 | 337,047 |
| 2026-05-07 | 600.49 | -14.99 | -2.44% | 620.40 | 624.22 | 596.42 | 508,572 |
| 2026-05-06 | 615.48 | +9.38 | +1.55% | 616.19 | 622.12 | 610.77 | 410,807 |
| 2026-05-05 | 606.10 | +2.81 | +0.47% | 605.38 | 612.96 | 600.00 | 498,566 |
| 2026-05-04 | 603.29 | -11.20 | -1.82% | 605.45 | 611.89 | 599.50 | 679,243 |
| 2026-05-01 | 614.49 | -4.58 | -0.74% | 621.25 | 621.25 | 605.94 | 457,930 |
| 2026-04-30 | 619.07 | +6.22 | +1.01% | 608.49 | 624.23 | 594.85 | 901,736 |
| 2026-04-29 | 612.85 | -1.19 | -0.19% | 622.20 | 628.57 | 612.33 | 552,353 |
| 2026-04-28 | 614.04 | +4.29 | +0.70% | 609.53 | 616.63 | 600.02 | 607,448 |
| 2026-04-27 | 609.75 | -5.55 | -0.90% | 607.69 | 617.69 | 607.69 | 516,182 |
| 2026-04-24 | 615.30 | -3.59 | -0.58% | 613.28 | 621.71 | 609.69 | 235,451 |
| 2026-04-23 | 618.89 | +8.25 | +1.35% | 615.57 | 619.20 | 608.11 | 349,091 |