조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 520.31 | +23.57 | +4.74% | 507.73 | 520.54 | 506.55 | 9,196,271 |
| 2026-05-19 | 496.74 | +0.8700 | +0.18% | 484.40 | 506.04 | 477.95 | 12,216,957 |
| 2026-05-18 | 495.87 | -12.65 | -2.49% | 518.02 | 519.96 | 486.92 | 9,998,994 |
| 2026-05-15 | 508.52 | -21.51 | -4.06% | 511.67 | 518.79 | 506.26 | 9,388,221 |
| 2026-05-14 | 530.03 | +1.74 | +0.33% | 526.50 | 533.13 | 522.21 | 5,212,394 |
| 2026-05-13 | 528.29 | +12.30 | +2.38% | 527.62 | 532.25 | 515.94 | 7,346,374 |
| 2026-05-12 | 515.99 | -16.77 | -3.15% | 520.85 | 525.15 | 495.71 | 14,660,632 |
| 2026-05-11 | 532.76 | +12.46 | +2.39% | 524.08 | 533.74 | 521.66 | 7,492,556 |
| 2026-05-08 | 520.30 | +27.94 | +5.67% | 504.24 | 520.46 | 502.75 | 7,754,540 |
| 2026-05-07 | 492.36 | -14.51 | -2.86% | 502.93 | 503.68 | 488.13 | 9,913,713 |
| 2026-05-06 | 506.87 | +24.14 | +5.00% | 497.96 | 506.94 | 487.86 | 9,768,591 |
| 2026-05-05 | 482.73 | +20.67 | +4.47% | 471.14 | 486.18 | 470.23 | 7,203,047 |
| 2026-05-04 | 462.06 | -3.69 | -0.79% | 467.93 | 469.61 | 457.81 | 5,233,125 |
| 2026-05-01 | 465.75 | +4.31 | +0.93% | 458.47 | 466.91 | 455.07 | 4,155,856 |
| 2026-04-30 | 461.44 | +11.45 | +2.54% | 455.70 | 462.14 | 449.34 | 5,170,248 |
| 2026-04-29 | 449.99 | +11.28 | +2.57% | 445.26 | 450.37 | 442.41 | 5,972,791 |
| 2026-04-28 | 438.71 | -16.70 | -3.67% | 437.63 | 446.14 | 431.74 | 11,014,947 |
| 2026-04-27 | 455.41 | -6.19 | -1.34% | 461.75 | 463.00 | 448.93 | 8,924,649 |
| 2026-04-24 | 461.60 | +20.60 | +4.67% | 457.59 | 463.87 | 450.97 | 9,071,959 |
| 2026-04-23 | 441.00 | +9.23 | +2.14% | 435.34 | 446.64 | 434.04 | 10,812,387 |