조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 265.80 | -5.76 | -2.12% | 269.97 | 274.63 | 264.69 | 3,791,666 |
| 2026-05-19 | 271.56 | -3.57 | -1.30% | 273.50 | 275.48 | 271.17 | 2,578,890 |
| 2026-05-18 | 275.13 | +4.57 | +1.69% | 271.00 | 276.40 | 269.57 | 3,197,005 |
| 2026-05-15 | 270.56 | +1.22 | +0.45% | 269.00 | 270.72 | 267.12 | 3,314,292 |
| 2026-05-14 | 269.34 | +4.69 | +1.77% | 265.37 | 269.43 | 263.68 | 3,946,954 |
| 2026-05-13 | 264.65 | -0.9500 | -0.36% | 265.17 | 268.59 | 263.84 | 1,866,740 |
| 2026-05-12 | 265.60 | +2.25 | +0.85% | 264.45 | 266.98 | 261.04 | 2,542,386 |
| 2026-05-11 | 263.35 | -1.30 | -0.49% | 265.63 | 267.00 | 263.34 | 1,609,788 |
| 2026-05-08 | 264.65 | -0.2400 | -0.09% | 264.13 | 266.20 | 262.91 | 1,788,019 |
| 2026-05-07 | 264.89 | -3.34 | -1.25% | 268.15 | 268.83 | 264.10 | 2,032,529 |
| 2026-05-06 | 268.23 | +4.22 | +1.60% | 265.44 | 270.28 | 265.12 | 3,020,038 |
| 2026-05-05 | 264.01 | +0.6000 | +0.23% | 264.40 | 265.06 | 261.94 | 1,768,078 |
| 2026-05-04 | 263.41 | -2.91 | -1.09% | 265.70 | 266.81 | 261.96 | 2,778,129 |
| 2026-05-01 | 266.32 | -3.16 | -1.17% | 269.76 | 269.76 | 265.98 | 2,069,249 |
| 2026-04-30 | 269.48 | +4.70 | +1.78% | 264.34 | 270.23 | 263.20 | 3,317,031 |
| 2026-04-29 | 264.78 | -2.96 | -1.11% | 266.82 | 267.80 | 263.10 | 3,243,855 |
| 2026-04-28 | 267.74 | -1.17 | -0.44% | 271.43 | 271.52 | 266.92 | 2,703,959 |
| 2026-04-27 | 268.91 | +0.2100 | +0.08% | 269.45 | 270.82 | 265.76 | 2,829,364 |
| 2026-04-24 | 268.70 | -2.56 | -0.94% | 272.88 | 274.79 | 268.40 | 3,565,742 |
| 2026-04-23 | 271.26 | +21.86 | +8.77% | 262.76 | 271.26 | 255.00 | 8,477,492 |