조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 421.06 | +3.64 | +0.87% | 414.17 | 422.10 | 411.30 | 27,655,979 |
| 2026-05-19 | 417.42 | -6.12 | -1.44% | 429.90 | 432.70 | 416.49 | 33,018,678 |
| 2026-05-18 | 423.54 | +1.62 | +0.38% | 416.62 | 425.12 | 415.61 | 32,564,130 |
| 2026-05-15 | 421.92 | +12.49 | +3.05% | 414.27 | 428.17 | 412.91 | 50,771,160 |
| 2026-05-14 | 409.43 | +4.22 | +1.04% | 404.48 | 411.84 | 400.88 | 27,077,542 |
| 2026-05-13 | 405.21 | -2.56 | -0.63% | 403.20 | 406.31 | 401.03 | 29,667,073 |
| 2026-05-12 | 407.77 | -4.89 | -1.18% | 414.48 | 415.50 | 406.64 | 38,594,221 |
| 2026-05-11 | 412.66 | -2.46 | -0.59% | 407.87 | 412.69 | 405.50 | 35,657,943 |
| 2026-05-08 | 415.12 | -5.65 | -1.34% | 417.39 | 418.63 | 414.00 | 33,383,790 |
| 2026-05-07 | 420.77 | +6.81 | +1.65% | 420.11 | 427.98 | 418.76 | 34,942,445 |
| 2026-05-06 | 413.96 | +2.58 | +0.63% | 408.00 | 418.42 | 405.11 | 30,285,898 |
| 2026-05-05 | 411.38 | -2.24 | -0.54% | 415.32 | 416.78 | 408.80 | 25,700,891 |
| 2026-05-04 | 413.62 | -0.8200 | -0.20% | 411.54 | 420.78 | 410.80 | 28,066,528 |
| 2026-05-01 | 414.44 | +6.66 | +1.63% | 412.80 | 417.11 | 410.44 | 31,372,361 |
| 2026-04-30 | 407.78 | -16.68 | -3.93% | 410.81 | 414.42 | 398.01 | 70,909,408 |
| 2026-04-29 | 424.46 | -4.79 | -1.12% | 424.58 | 426.82 | 420.29 | 38,288,316 |
| 2026-04-28 | 429.25 | +4.43 | +1.04% | 424.57 | 429.92 | 421.90 | 30,438,087 |
| 2026-04-27 | 424.82 | +0.2000 | +0.05% | 422.38 | 427.11 | 417.07 | 30,867,303 |
| 2026-04-24 | 424.62 | +8.87 | +2.13% | 416.97 | 424.95 | 415.80 | 27,457,404 |
| 2026-04-23 | 415.75 | -17.17 | -3.97% | 419.89 | 423.66 | 411.41 | 38,307,959 |