일자	현재가	전일비	등락율	거래량	거래대금(백만)
05.17	46,450	350	- 0.75%	915,308	42,735
05.16	46,800	150	+ 0.32%	1,434,466	67,625
05.14	46,650	350	- 0.75%	1,173,647	55,030
05.13	47,000	800	- 1.67%	989,039	46,668
05.10	47,800	800	- 1.65%	1,365,526	65,678
05.09	48,600	1,200	- 2.41%	1,983,017	97,214
05.08	49,800	100	+ 0.20%	733,168	36,480
05.07	49,700	500	+ 1.02%	1,458,996	72,913
05.03	49,200	900	+ 1.86%	1,366,685	67,528
05.02	48,300	300	- 0.62%	878,862	42,410