조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 401.62 | +9.01 | +2.29% | 397.00 | 403.88 | 395.95 | 10,044,861 |
| 2026-05-19 | 392.61 | -3.34 | -0.84% | 389.51 | 398.88 | 385.06 | 14,083,037 |
| 2026-05-18 | 395.95 | -8.40 | -2.08% | 406.88 | 406.88 | 391.05 | 12,117,190 |
| 2026-05-15 | 404.35 | -13.37 | -3.20% | 406.50 | 409.87 | 398.83 | 11,868,600 |
| 2026-05-14 | 417.72 | +17.92 | +4.48% | 403.21 | 421.97 | 402.10 | 18,577,103 |
| 2026-05-13 | 399.80 | +2.52 | +0.63% | 398.27 | 404.68 | 391.47 | 13,127,828 |
| 2026-05-12 | 397.28 | -7.26 | -1.79% | 397.75 | 402.24 | 386.12 | 18,121,777 |
| 2026-05-11 | 404.54 | -7.14 | -1.73% | 406.74 | 407.73 | 398.19 | 14,679,985 |
| 2026-05-08 | 411.68 | -2.47 | -0.60% | 416.95 | 417.00 | 400.88 | 18,531,181 |
| 2026-05-07 | 414.15 | -5.35 | -1.28% | 418.09 | 420.00 | 408.11 | 13,403,164 |
| 2026-05-06 | 419.50 | +25.09 | +6.36% | 402.40 | 419.70 | 400.65 | 17,736,380 |
| 2026-05-05 | 394.41 | -7.20 | -1.79% | 404.60 | 406.13 | 392.60 | 14,578,982 |
| 2026-05-04 | 401.61 | +3.94 | +0.99% | 404.52 | 407.70 | 395.20 | 9,978,542 |
| 2026-05-01 | 397.67 | +1.61 | +0.41% | 393.44 | 403.99 | 392.13 | 9,926,401 |
| 2026-04-30 | 396.06 | +2.23 | +0.57% | 397.81 | 398.79 | 385.71 | 12,788,141 |
| 2026-04-29 | 393.83 | +1.49 | +0.38% | 392.91 | 395.85 | 388.18 | 10,312,967 |
| 2026-04-28 | 392.34 | -12.64 | -3.12% | 392.12 | 397.87 | 384.70 | 14,715,814 |
| 2026-04-27 | 404.98 | +2.52 | +0.63% | 413.75 | 414.50 | 400.40 | 16,561,246 |
| 2026-04-24 | 402.46 | +19.80 | +5.17% | 396.14 | 409.49 | 393.85 | 21,603,584 |
| 2026-04-23 | 382.66 | -4.78 | -1.23% | 384.25 | 388.76 | 375.81 | 12,224,889 |