조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 599.21 | +15.31 | +2.62% | 592.18 | 605.00 | 579.95 | 152,919 |
| 2026-05-19 | 583.90 | -20.10 | -3.33% | 590.00 | 605.00 | 575.14 | 151,403 |
| 2026-05-18 | 604.00 | -19.25 | -3.09% | 625.00 | 625.00 | 592.42 | 175,119 |
| 2026-05-15 | 623.25 | -36.76 | -5.57% | 641.09 | 647.00 | 622.70 | 148,115 |
| 2026-05-14 | 660.01 | -4.76 | -0.72% | 668.05 | 684.99 | 639.64 | 143,713 |
| 2026-05-13 | 664.77 | -38.72 | -5.50% | 703.49 | 707.00 | 664.00 | 173,699 |
| 2026-05-12 | 703.49 | -35.12 | -4.75% | 737.01 | 743.47 | 690.00 | 194,419 |
| 2026-05-11 | 738.61 | -103.49 | -12.29% | 823.20 | 835.75 | 728.19 | 269,646 |
| 2026-05-08 | 842.10 | -84.59 | -9.13% | 870.00 | 901.86 | 790.01 | 255,966 |
| 2026-05-07 | 926.69 | -101.62 | -9.88% | 1,015.93 | 1,021.43 | 910.00 | 209,083 |
| 2026-05-06 | 1,028.31 | +13.41 | +1.32% | 1,020.54 | 1,031.53 | 987.96 | 110,906 |
| 2026-05-05 | 1,014.90 | +10.82 | +1.08% | 1,007.82 | 1,028.69 | 1,001.00 | 59,070 |
| 2026-05-04 | 1,004.08 | -15.67 | -1.54% | 1,031.70 | 1,032.36 | 1,000.76 | 40,466 |
| 2026-05-01 | 1,019.75 | +7.74 | +0.76% | 1,022.98 | 1,038.38 | 1,009.38 | 56,789 |
| 2026-04-30 | 1,012.01 | +41.01 | +4.22% | 990.00 | 1,024.33 | 967.45 | 64,040 |
| 2026-04-29 | 971.00 | +6.74 | +0.70% | 969.00 | 979.33 | 953.14 | 77,319 |
| 2026-04-28 | 964.26 | -45.17 | -4.47% | 988.38 | 1,000.73 | 935.00 | 136,674 |
| 2026-04-27 | 1,009.43 | -23.90 | -2.31% | 1,028.25 | 1,028.25 | 991.39 | 60,826 |
| 2026-04-24 | 1,033.33 | -4.54 | -0.44% | 1,049.97 | 1,062.50 | 1,024.42 | 50,123 |
| 2026-04-23 | 1,037.87 | +33.14 | +3.30% | 1,010.00 | 1,063.02 | 991.00 | 79,393 |