조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 563.62 | +27.53 | +5.14% | 546.53 | 563.81 | 544.83 | 141,245 |
| 2026-05-19 | 536.09 | +2.99 | +0.56% | 519.79 | 544.81 | 511.23 | 193,870 |
| 2026-05-18 | 533.10 | -16.47 | -3.00% | 558.31 | 560.22 | 521.81 | 220,188 |
| 2026-05-15 | 549.57 | -15.62 | -2.76% | 543.76 | 559.24 | 538.20 | 132,564 |
| 2026-05-14 | 565.19 | +0.9300 | +0.16% | 562.25 | 567.54 | 555.58 | 88,468 |
| 2026-05-13 | 564.26 | +13.26 | +2.41% | 570.66 | 573.27 | 557.14 | 124,368 |
| 2026-05-12 | 551.00 | -24.49 | -4.26% | 564.63 | 566.19 | 527.90 | 287,899 |
| 2026-05-11 | 575.49 | +21.32 | +3.85% | 557.99 | 575.49 | 557.14 | 193,494 |
| 2026-05-08 | 554.17 | +30.39 | +5.80% | 536.38 | 554.17 | 535.66 | 124,806 |
| 2026-05-07 | 523.78 | -8.15 | -1.53% | 534.88 | 535.27 | 517.82 | 132,309 |
| 2026-05-06 | 531.93 | +13.51 | +2.61% | 524.57 | 532.10 | 511.55 | 159,394 |
| 2026-05-05 | 518.42 | +22.11 | +4.45% | 503.92 | 520.50 | 500.96 | 103,356 |
| 2026-05-04 | 496.31 | -2.13 | -0.43% | 501.01 | 503.16 | 492.08 | 176,255 |
| 2026-05-01 | 498.44 | +10.35 | +2.12% | 484.80 | 499.54 | 481.75 | 152,736 |
| 2026-04-30 | 488.09 | +22.89 | +4.92% | 474.90 | 488.32 | 467.41 | 169,620 |
| 2026-04-29 | 465.20 | +21.17 | +4.77% | 454.15 | 465.74 | 453.89 | 110,415 |
| 2026-04-28 | 444.03 | -20.55 | -4.42% | 447.76 | 455.60 | 436.73 | 148,969 |
| 2026-04-27 | 464.58 | -14.41 | -3.01% | 478.87 | 480.28 | 459.47 | 187,786 |
| 2026-04-24 | 478.99 | +28.00 | +6.21% | 473.45 | 480.87 | 466.84 | 93,783 |
| 2026-04-23 | 450.99 | +10.16 | +2.30% | 443.69 | 455.57 | 442.01 | 163,700 |