조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 563.93 | -2.87 | -0.51% | 570.37 | 578.60 | 560.89 | 480,964 |
| 2026-05-19 | 566.80 | -0.1900 | -0.03% | 566.99 | 572.45 | 560.23 | 404,045 |
| 2026-05-18 | 566.99 | -1.59 | -0.28% | 570.00 | 571.23 | 561.01 | 309,658 |
| 2026-05-15 | 568.58 | -7.21 | -1.25% | 576.49 | 576.49 | 565.26 | 334,196 |
| 2026-05-14 | 575.79 | -3.75 | -0.65% | 579.35 | 579.56 | 568.72 | 373,619 |
| 2026-05-13 | 579.54 | -2.20 | -0.38% | 581.17 | 584.71 | 574.84 | 329,510 |
| 2026-05-12 | 581.74 | +11.86 | +2.08% | 569.85 | 583.83 | 568.61 | 397,479 |
| 2026-05-11 | 569.88 | +4.94 | +0.87% | 566.96 | 580.45 | 566.96 | 460,695 |
| 2026-05-08 | 564.94 | -4.24 | -0.74% | 569.17 | 573.52 | 561.20 | 628,487 |
| 2026-05-07 | 569.18 | -27.58 | -4.62% | 599.00 | 599.00 | 568.75 | 830,890 |
| 2026-05-06 | 596.76 | +24.56 | +4.29% | 589.47 | 609.35 | 575.00 | 660,288 |
| 2026-05-05 | 572.20 | -9.02 | -1.55% | 581.22 | 585.59 | 567.00 | 582,986 |
| 2026-05-04 | 581.22 | +10.82 | +1.90% | 568.35 | 582.77 | 565.02 | 376,175 |
| 2026-05-01 | 570.40 | -0.9500 | -0.17% | 569.00 | 573.30 | 565.56 | 186,136 |
| 2026-04-30 | 571.35 | +0.2800 | +0.05% | 574.45 | 579.58 | 568.42 | 388,260 |
| 2026-04-29 | 571.07 | +1.96 | +0.34% | 564.76 | 575.00 | 561.00 | 223,892 |
| 2026-04-28 | 569.11 | +2.12 | +0.37% | 571.64 | 579.00 | 564.64 | 365,411 |
| 2026-04-27 | 566.99 | -0.1700 | -0.03% | 567.16 | 575.06 | 565.00 | 242,375 |
| 2026-04-24 | 567.16 | -5.69 | -0.99% | 572.70 | 572.70 | 560.16 | 301,756 |
| 2026-04-23 | 572.85 | -1.44 | -0.25% | 574.76 | 579.31 | 569.11 | 292,136 |