조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 304.88 | +2.57 | +0.85% | 305.22 | 305.74 | 298.95 | 7,570,608 |
| 2026-05-19 | 302.31 | +1.71 | +0.57% | 292.61 | 305.50 | 291.95 | 7,296,899 |
| 2026-05-18 | 300.60 | -2.13 | -0.70% | 308.55 | 309.19 | 295.46 | 6,513,140 |
| 2026-05-15 | 302.73 | -5.44 | -1.77% | 302.69 | 307.56 | 297.80 | 6,661,647 |
| 2026-05-14 | 308.17 | +1.83 | +0.60% | 306.67 | 310.29 | 303.50 | 5,767,807 |
| 2026-05-13 | 306.34 | +11.17 | +3.78% | 302.74 | 309.32 | 301.92 | 7,546,495 |
| 2026-05-12 | 295.17 | -2.59 | -0.87% | 296.24 | 296.30 | 287.63 | 6,430,959 |
| 2026-05-11 | 297.76 | +9.96 | +3.46% | 291.29 | 298.18 | 289.00 | 9,347,276 |
| 2026-05-08 | 287.80 | +2.56 | +0.90% | 292.49 | 292.50 | 286.38 | 8,881,504 |
| 2026-05-07 | 285.24 | -4.20 | -1.45% | 286.29 | 287.66 | 281.00 | 7,017,919 |
| 2026-05-06 | 289.44 | +8.44 | +3.00% | 279.05 | 292.64 | 279.05 | 10,183,231 |
| 2026-05-05 | 281.00 | +0.1100 | +0.04% | 280.50 | 282.50 | 275.58 | 7,295,169 |
| 2026-05-04 | 280.89 | -0.1300 | -0.05% | 283.69 | 283.79 | 276.64 | 5,525,748 |
| 2026-05-01 | 281.02 | -0.0600 | -0.02% | 280.10 | 281.87 | 276.54 | 4,494,294 |
| 2026-04-30 | 281.08 | +11.86 | +4.41% | 270.23 | 281.92 | 266.34 | 11,066,699 |
| 2026-04-29 | 269.22 | +4.22 | +1.59% | 269.63 | 272.44 | 267.56 | 7,821,433 |
| 2026-04-28 | 265.00 | -4.50 | -1.67% | 267.49 | 270.69 | 264.24 | 8,369,429 |
| 2026-04-27 | 269.50 | -7.64 | -2.76% | 276.17 | 277.02 | 267.63 | 9,962,692 |
| 2026-04-24 | 277.14 | -5.09 | -1.80% | 287.83 | 287.83 | 272.01 | 13,943,554 |
| 2026-04-23 | 282.23 | +45.92 | +19.43% | 260.31 | 284.12 | 259.31 | 25,659,066 |