조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 552.17 | -4.17 | -0.75% | 556.06 | 556.06 | 547.57 | 961,180 |
| 2026-05-19 | 556.34 | +6.34 | +1.15% | 552.95 | 557.09 | 550.08 | 829,898 |
| 2026-05-18 | 550.00 | +9.31 | +1.72% | 540.00 | 552.75 | 539.00 | 1,286,227 |
| 2026-05-15 | 540.69 | -7.96 | -1.45% | 548.72 | 552.80 | 539.14 | 648,912 |
| 2026-05-14 | 548.65 | -3.15 | -0.57% | 553.54 | 555.97 | 547.29 | 524,720 |
| 2026-05-13 | 551.80 | -6.50 | -1.16% | 554.35 | 554.35 | 544.10 | 568,213 |
| 2026-05-12 | 558.30 | +10.09 | +1.84% | 550.00 | 559.46 | 546.57 | 684,924 |
| 2026-05-11 | 548.21 | -1.31 | -0.24% | 546.00 | 554.25 | 544.12 | 667,698 |
| 2026-05-08 | 549.52 | -2.75 | -0.50% | 554.97 | 555.03 | 544.24 | 742,676 |
| 2026-05-07 | 552.27 | -7.33 | -1.31% | 559.23 | 561.32 | 548.30 | 841,481 |
| 2026-05-06 | 559.60 | +1.00 | +0.18% | 558.97 | 560.62 | 551.25 | 772,801 |
| 2026-05-05 | 558.60 | -8.40 | -1.48% | 570.05 | 570.50 | 553.41 | 923,670 |
| 2026-05-04 | 567.00 | -1.14 | -0.20% | 567.31 | 577.50 | 565.19 | 708,092 |
| 2026-05-01 | 568.14 | -11.34 | -1.96% | 578.75 | 580.86 | 568.09 | 647,148 |
| 2026-04-30 | 579.48 | +7.07 | +1.24% | 574.14 | 580.74 | 573.25 | 649,737 |
| 2026-04-29 | 572.41 | -5.41 | -0.94% | 578.00 | 582.13 | 567.33 | 683,931 |
| 2026-04-28 | 577.82 | +2.54 | +0.44% | 581.96 | 582.99 | 570.66 | 585,908 |
| 2026-04-27 | 575.28 | +0.1700 | +0.03% | 577.00 | 588.26 | 569.56 | 932,245 |
| 2026-04-24 | 575.11 | -12.55 | -2.14% | 582.32 | 582.78 | 569.00 | 1,041,198 |
| 2026-04-23 | 587.66 | -1.96 | -0.33% | 592.57 | 596.50 | 583.23 | 1,387,121 |