조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 44.83 | +0.6300 | +1.43% | 44.28 | 44.90 | 44.05 | 2,446,027 |
| 2026-05-19 | 44.20 | -0.7400 | -1.65% | 44.31 | 44.51 | 44.03 | 1,658,312 |
| 2026-05-18 | 44.94 | +0.1100 | +0.25% | 45.10 | 45.21 | 44.70 | 1,998,714 |
| 2026-05-15 | 44.83 | -1.05 | -2.29% | 44.87 | 45.02 | 44.49 | 961,296 |
| 2026-05-14 | 45.88 | -0.3500 | -0.76% | 46.23 | 46.34 | 45.88 | 842,171 |
| 2026-05-13 | 46.23 | -0.2700 | -0.58% | 46.25 | 46.44 | 46.05 | 646,089 |
| 2026-05-12 | 46.50 | -0.1900 | -0.41% | 46.27 | 46.51 | 45.75 | 856,913 |
| 2026-05-11 | 46.69 | +0.0950 | +0.20% | 46.64 | 46.83 | 46.44 | 1,199,045 |
| 2026-05-08 | 46.60 | +0.2150 | +0.46% | 46.60 | 46.83 | 46.38 | 1,299,712 |
| 2026-05-07 | 46.38 | +0.1000 | +0.22% | 46.78 | 46.97 | 46.22 | 1,519,654 |
| 2026-05-06 | 46.28 | +1.37 | +3.05% | 46.19 | 46.51 | 46.14 | 653,511 |
| 2026-05-05 | 44.91 | +0.3600 | +0.81% | 45.15 | 45.23 | 44.88 | 582,912 |
| 2026-05-04 | 44.55 | -0.9100 | -2.00% | 44.99 | 45.20 | 44.40 | 1,718,310 |
| 2026-05-01 | 45.46 | -0.0400 | -0.09% | 45.26 | 45.96 | 45.23 | 1,072,456 |
| 2026-04-30 | 45.50 | +0.6700 | +1.49% | 45.67 | 45.69 | 45.41 | 828,724 |
| 2026-04-29 | 44.83 | -0.4900 | -1.08% | 44.75 | 45.01 | 44.48 | 1,197,510 |
| 2026-04-28 | 45.32 | -0.8300 | -1.80% | 45.17 | 45.37 | 44.94 | 1,326,824 |
| 2026-04-27 | 46.15 | -0.3700 | -0.80% | 46.35 | 46.37 | 46.03 | 673,065 |
| 2026-04-24 | 46.52 | +0.2200 | +0.48% | 46.31 | 46.74 | 46.26 | 955,154 |
| 2026-04-23 | 46.30 | -0.4550 | -0.97% | 46.61 | 46.75 | 45.99 | 2,187,084 |