조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 169.36 | +7.95 | +4.93% | 165.94 | 173.63 | 164.01 | 2,661,494 |
| 2026-05-19 | 161.41 | +2.55 | +1.61% | 156.48 | 164.35 | 148.38 | 2,199,778 |
| 2026-05-18 | 158.86 | -8.49 | -5.07% | 168.15 | 170.50 | 154.72 | 1,627,460 |
| 2026-05-15 | 167.35 | -4.52 | -2.63% | 166.00 | 169.62 | 159.01 | 2,086,963 |
| 2026-05-14 | 171.87 | +3.05 | +1.81% | 168.82 | 174.50 | 167.44 | 1,858,959 |
| 2026-05-13 | 168.82 | +5.46 | +3.34% | 168.16 | 172.00 | 162.39 | 2,655,202 |
| 2026-05-12 | 163.36 | +0.3700 | +0.23% | 159.35 | 163.79 | 149.24 | 2,078,065 |
| 2026-05-11 | 162.99 | +5.68 | +3.61% | 156.67 | 166.66 | 155.00 | 2,436,562 |
| 2026-05-08 | 157.31 | +3.54 | +2.30% | 157.99 | 158.00 | 150.42 | 2,114,993 |
| 2026-05-07 | 153.77 | -10.87 | -6.60% | 164.30 | 164.30 | 150.55 | 2,334,882 |
| 2026-05-06 | 164.64 | +5.06 | +3.17% | 165.00 | 166.58 | 155.25 | 1,946,701 |
| 2026-05-05 | 159.58 | +2.11 | +1.34% | 158.39 | 164.50 | 157.30 | 2,214,148 |
| 2026-05-04 | 157.47 | -1.52 | -0.96% | 163.20 | 165.00 | 151.09 | 2,781,297 |
| 2026-05-01 | 158.99 | +0.7700 | +0.49% | 156.52 | 163.87 | 155.21 | 2,739,833 |
| 2026-04-30 | 158.22 | +20.72 | +15.07% | 178.72 | 180.00 | 148.41 | 5,863,672 |
| 2026-04-29 | 137.50 | -0.0900 | -0.07% | 140.46 | 141.63 | 130.71 | 3,573,489 |
| 2026-04-28 | 137.59 | -6.58 | -4.56% | 134.93 | 140.00 | 131.40 | 3,007,763 |
| 2026-04-27 | 144.17 | -4.84 | -3.25% | 146.84 | 148.11 | 138.42 | 2,582,768 |
| 2026-04-24 | 149.01 | +16.03 | +12.05% | 136.72 | 149.08 | 136.16 | 2,669,380 |
| 2026-04-23 | 132.98 | +6.27 | +4.95% | 127.85 | 134.61 | 127.00 | 1,732,502 |
Data powered by Tiingo.com