조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 417.01 | +6.61 | +1.61% | 408.15 | 417.23 | 403.80 | 2,038,988 |
| 2026-05-19 | 410.40 | -7.01 | -1.68% | 419.32 | 422.50 | 408.84 | 2,883,027 |
| 2026-05-18 | 417.41 | +14.26 | +3.54% | 404.00 | 419.59 | 403.20 | 1,741,173 |
| 2026-05-15 | 403.15 | -0.7700 | -0.19% | 406.00 | 411.57 | 401.48 | 1,600,738 |
| 2026-05-14 | 403.92 | -2.63 | -0.65% | 409.03 | 413.57 | 402.46 | 2,238,489 |
| 2026-05-13 | 406.55 | -17.62 | -4.15% | 419.44 | 420.07 | 401.00 | 2,603,757 |
| 2026-05-12 | 424.17 | +3.17 | +0.75% | 422.56 | 430.13 | 421.16 | 2,212,209 |
| 2026-05-11 | 421.00 | +0.8800 | +0.21% | 417.95 | 422.70 | 416.89 | 2,201,913 |
| 2026-05-08 | 420.12 | -8.56 | -2.00% | 425.49 | 427.46 | 416.26 | 1,975,083 |
| 2026-05-07 | 428.68 | +5.11 | +1.21% | 422.51 | 433.08 | 421.14 | 1,840,977 |
| 2026-05-06 | 423.57 | -0.3000 | -0.07% | 422.21 | 426.94 | 418.40 | 1,978,785 |
| 2026-05-05 | 423.87 | -0.8800 | -0.21% | 425.24 | 430.40 | 416.20 | 2,255,220 |
| 2026-05-04 | 424.75 | -1.31 | -0.31% | 424.26 | 431.33 | 423.30 | 1,507,082 |
| 2026-05-01 | 426.06 | -5.17 | -1.20% | 435.46 | 438.88 | 425.60 | 1,058,187 |
| 2026-04-30 | 431.23 | -1.96 | -0.45% | 431.00 | 434.07 | 426.66 | 1,675,144 |
| 2026-04-29 | 433.19 | -0.2800 | -0.06% | 430.89 | 435.02 | 424.14 | 1,844,954 |
| 2026-04-28 | 433.47 | -3.75 | -0.86% | 442.15 | 453.95 | 433.09 | 2,492,622 |
| 2026-04-27 | 437.22 | +0.4300 | +0.10% | 436.75 | 439.82 | 433.65 | 2,235,585 |
| 2026-04-24 | 436.79 | -2.24 | -0.51% | 440.00 | 441.65 | 434.17 | 1,782,035 |
| 2026-04-23 | 439.03 | -10.03 | -2.23% | 444.99 | 447.28 | 433.00 | 1,291,609 |