조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 564.66 | +20.70 | +3.81% | 552.75 | 564.72 | 551.65 | 8,670,454 |
| 2026-05-19 | 543.96 | -2.20 | -0.40% | 534.94 | 553.34 | 527.87 | 11,905,827 |
| 2026-05-18 | 546.16 | -10.18 | -1.83% | 565.48 | 567.21 | 536.87 | 12,317,457 |
| 2026-05-15 | 556.34 | -22.00 | -3.80% | 560.31 | 565.88 | 552.91 | 13,009,610 |
| 2026-05-14 | 578.34 | +5.88 | +1.03% | 570.84 | 581.17 | 567.75 | 8,458,691 |
| 2026-05-13 | 572.46 | +11.21 | +2.00% | 571.80 | 576.20 | 560.12 | 9,586,693 |
| 2026-05-12 | 561.25 | -15.06 | -2.61% | 565.01 | 570.40 | 542.67 | 17,720,787 |
| 2026-05-11 | 576.31 | +9.77 | +1.72% | 570.26 | 578.06 | 566.80 | 12,680,940 |
| 2026-05-08 | 566.54 | +26.44 | +4.90% | 551.58 | 566.79 | 549.00 | 8,553,714 |
| 2026-05-07 | 540.10 | -9.66 | -1.76% | 545.77 | 549.70 | 535.92 | 10,905,154 |
| 2026-05-06 | 549.76 | +27.07 | +5.18% | 537.77 | 549.88 | 532.35 | 15,262,913 |
| 2026-05-05 | 522.69 | +15.90 | +3.14% | 515.38 | 526.20 | 514.12 | 8,624,608 |
| 2026-05-04 | 506.79 | -3.03 | -0.59% | 512.47 | 513.15 | 501.15 | 6,867,462 |
| 2026-05-01 | 509.82 | +3.10 | +0.61% | 504.21 | 511.99 | 502.25 | 5,308,292 |
| 2026-04-30 | 506.72 | +7.14 | +1.43% | 504.71 | 507.79 | 495.02 | 8,401,642 |
| 2026-04-29 | 499.58 | +8.37 | +1.70% | 496.35 | 499.58 | 492.34 | 6,007,909 |
| 2026-04-28 | 491.21 | -15.05 | -2.97% | 488.19 | 496.66 | 483.29 | 12,664,811 |
| 2026-04-27 | 506.26 | -0.1800 | -0.04% | 509.19 | 510.10 | 497.75 | 9,040,153 |
| 2026-04-24 | 506.44 | +24.59 | +5.10% | 499.51 | 509.59 | 495.46 | 12,614,318 |
| 2026-04-23 | 481.85 | +5.02 | +1.05% | 480.40 | 488.08 | 475.19 | 10,619,719 |