조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 51.68 | +0.8700 | +1.71% | 51.11 | 51.72 | 50.62 | 1,902,107 |
| 2026-05-19 | 50.81 | +0.7200 | +1.44% | 49.92 | 50.87 | 49.53 | 1,701,090 |
| 2026-05-18 | 50.09 | +0.7400 | +1.50% | 49.25 | 50.16 | 49.24 | 1,414,939 |
| 2026-05-15 | 49.35 | -1.79 | -3.50% | 51.24 | 51.32 | 49.32 | 3,321,773 |
| 2026-05-14 | 51.14 | -0.4700 | -0.91% | 51.67 | 51.98 | 50.51 | 2,119,953 |
| 2026-05-13 | 51.61 | +0.1400 | +0.27% | 51.20 | 51.99 | 50.77 | 2,140,327 |
| 2026-05-12 | 51.47 | +1.09 | +2.16% | 50.38 | 51.82 | 50.08 | 2,613,000 |
| 2026-05-11 | 50.38 | -1.33 | -2.57% | 51.31 | 52.45 | 50.30 | 2,780,492 |
| 2026-05-08 | 51.71 | +2.11 | +4.25% | 49.50 | 52.19 | 49.50 | 2,664,409 |
| 2026-05-07 | 49.60 | -0.4200 | -0.84% | 49.90 | 50.10 | 49.07 | 1,801,726 |
| 2026-05-06 | 50.02 | +0.3400 | +0.68% | 49.97 | 50.15 | 48.94 | 2,691,087 |
| 2026-05-05 | 49.68 | -0.4500 | -0.90% | 50.27 | 50.64 | 49.09 | 2,783,197 |
| 2026-05-04 | 50.13 | -0.0200 | -0.04% | 49.89 | 50.68 | 49.87 | 2,306,918 |
| 2026-05-01 | 50.15 | -0.6300 | -1.24% | 50.75 | 51.01 | 50.15 | 1,819,165 |
| 2026-04-30 | 50.78 | +0.5700 | +1.14% | 50.28 | 51.00 | 50.07 | 1,341,549 |
| 2026-04-29 | 50.21 | -0.1100 | -0.22% | 50.13 | 50.82 | 49.71 | 1,900,520 |
| 2026-04-28 | 50.32 | 0.00 | 0.00% | 50.57 | 51.24 | 49.99 | 1,893,823 |
| 2026-04-27 | 50.32 | +0.2200 | +0.44% | 50.83 | 50.83 | 49.69 | 1,887,774 |
| 2026-04-24 | 50.10 | -0.4800 | -0.95% | 50.57 | 50.85 | 50.06 | 1,906,720 |
| 2026-04-23 | 50.58 | +2.82 | +5.90% | 48.32 | 50.74 | 47.89 | 2,504,984 |