조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 581.97 | +4.28 | +0.74% | 576.00 | 587.11 | 569.18 | 515,630 |
| 2026-05-19 | 577.69 | -6.44 | -1.10% | 591.99 | 596.50 | 577.55 | 865,515 |
| 2026-05-18 | 584.13 | +22.41 | +3.99% | 561.95 | 585.13 | 561.95 | 558,092 |
| 2026-05-15 | 561.72 | -7.97 | -1.40% | 570.49 | 577.10 | 558.47 | 566,817 |
| 2026-05-14 | 569.69 | -1.22 | -0.21% | 571.00 | 573.48 | 565.66 | 627,354 |
| 2026-05-13 | 570.91 | -10.18 | -1.75% | 576.00 | 581.35 | 554.51 | 690,350 |
| 2026-05-12 | 581.09 | -3.54 | -0.61% | 587.31 | 589.88 | 576.11 | 850,667 |
| 2026-05-11 | 584.63 | -0.7900 | -0.13% | 582.74 | 588.02 | 578.17 | 664,633 |
| 2026-05-08 | 585.42 | -2.95 | -0.50% | 589.13 | 590.51 | 577.45 | 625,184 |
| 2026-05-07 | 588.37 | +6.23 | +1.07% | 581.93 | 592.72 | 580.66 | 670,714 |
| 2026-05-06 | 582.14 | +1.26 | +0.22% | 578.26 | 584.54 | 573.62 | 834,234 |
| 2026-05-05 | 580.88 | -1.39 | -0.24% | 582.22 | 583.56 | 569.16 | 831,826 |
| 2026-05-04 | 582.27 | -6.58 | -1.12% | 591.55 | 595.80 | 580.79 | 337,838 |
| 2026-05-01 | 588.85 | -2.56 | -0.43% | 596.71 | 602.05 | 588.36 | 266,854 |
| 2026-04-30 | 591.41 | -6.72 | -1.12% | 591.52 | 593.49 | 584.93 | 598,314 |
| 2026-04-29 | 598.13 | +3.35 | +0.56% | 593.93 | 599.99 | 587.00 | 614,186 |
| 2026-04-28 | 594.78 | +3.76 | +0.64% | 599.88 | 602.88 | 593.40 | 629,754 |
| 2026-04-27 | 591.02 | -1.67 | -0.28% | 590.46 | 599.71 | 589.10 | 549,078 |
| 2026-04-24 | 592.69 | -5.32 | -0.89% | 595.00 | 598.36 | 589.67 | 389,290 |
| 2026-04-23 | 598.01 | -10.03 | -1.65% | 609.33 | 611.05 | 581.69 | 778,591 |