조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 253.77 | -8.85 | -3.37% | 261.45 | 263.75 | 251.78 | 2,908,165 |
| 2026-05-19 | 262.62 | +4.10 | +1.59% | 259.52 | 262.89 | 254.60 | 3,842,015 |
| 2026-05-18 | 258.52 | +7.78 | +3.10% | 249.95 | 260.31 | 246.49 | 3,255,633 |
| 2026-05-15 | 250.74 | +5.97 | +2.44% | 247.18 | 251.00 | 245.88 | 3,126,151 |
| 2026-05-14 | 244.77 | +0.6700 | +0.27% | 243.65 | 244.97 | 240.64 | 2,193,038 |
| 2026-05-13 | 244.10 | -3.02 | -1.22% | 248.10 | 249.56 | 240.33 | 2,240,802 |
| 2026-05-12 | 247.12 | -1.01 | -0.41% | 250.10 | 250.28 | 246.51 | 3,387,378 |
| 2026-05-11 | 248.13 | +7.07 | +2.93% | 244.68 | 248.64 | 242.77 | 3,045,482 |
| 2026-05-08 | 241.06 | +4.71 | +1.99% | 235.21 | 242.24 | 232.78 | 3,409,241 |
| 2026-05-07 | 236.35 | -0.3400 | -0.14% | 232.00 | 236.37 | 227.25 | 3,826,249 |
| 2026-05-06 | 236.69 | -16.76 | -6.61% | 242.73 | 243.84 | 234.68 | 4,444,319 |
| 2026-05-05 | 253.45 | +1.82 | +0.72% | 251.56 | 255.51 | 249.65 | 2,829,484 |
| 2026-05-04 | 251.63 | +4.76 | +1.93% | 248.88 | 252.78 | 244.90 | 2,844,030 |
| 2026-05-01 | 246.87 | -5.71 | -2.26% | 250.40 | 253.96 | 243.51 | 2,480,432 |
| 2026-04-30 | 252.58 | +1.28 | +0.51% | 245.88 | 253.25 | 243.02 | 3,529,509 |
| 2026-04-29 | 251.30 | +11.03 | +4.59% | 243.69 | 251.90 | 242.12 | 3,673,544 |
| 2026-04-28 | 240.27 | +2.02 | +0.85% | 241.19 | 241.99 | 238.11 | 2,528,331 |
| 2026-04-27 | 238.25 | +2.40 | +1.02% | 236.25 | 241.30 | 236.07 | 2,299,140 |
| 2026-04-24 | 235.85 | +2.02 | +0.86% | 234.51 | 235.87 | 232.11 | 1,666,182 |
| 2026-04-23 | 233.83 | -0.5300 | -0.23% | 235.29 | 236.26 | 230.39 | 2,361,671 |
Data powered by Tiingo.com