조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 45.96 | +0.2550 | +0.56% | 45.76 | 45.97 | 45.73 | 80,237 |
| 2026-05-19 | 45.70 | -0.0900 | -0.20% | 45.72 | 45.74 | 45.63 | 71,317 |
| 2026-05-18 | 45.79 | +0.0100 | +0.02% | 45.82 | 45.86 | 45.74 | 44,442 |
| 2026-05-15 | 45.78 | -0.1900 | -0.41% | 45.84 | 45.87 | 45.78 | 38,731 |
| 2026-05-14 | 45.97 | -0.0253 | -0.06% | 46.03 | 46.07 | 45.97 | 101,131 |
| 2026-05-13 | 46.00 | +0.0253 | +0.06% | 45.95 | 46.02 | 45.93 | 37,601 |
| 2026-05-12 | 45.97 | -0.0600 | -0.13% | 45.95 | 45.98 | 45.89 | 36,170 |
| 2026-05-11 | 46.03 | -0.0900 | -0.20% | 46.07 | 46.12 | 46.03 | 66,573 |
| 2026-05-08 | 46.12 | +0.1300 | +0.28% | 46.04 | 46.13 | 46.04 | 103,516 |
| 2026-05-07 | 45.99 | -0.1700 | -0.37% | 46.13 | 46.16 | 45.99 | 38,761 |
| 2026-05-06 | 46.16 | +0.1700 | +0.37% | 46.09 | 46.16 | 46.09 | 62,172 |
| 2026-05-05 | 45.99 | +0.0400 | +0.09% | 45.97 | 46.05 | 45.97 | 120,017 |
| 2026-05-04 | 45.95 | -0.1200 | -0.26% | 46.06 | 46.06 | 45.87 | 78,351 |
| 2026-05-01 | 46.07 | -0.2350 | -0.51% | 46.08 | 46.16 | 46.07 | 120,662 |
| 2026-04-30 | 46.31 | +0.1350 | +0.29% | 46.19 | 46.33 | 46.17 | 175,150 |
| 2026-04-29 | 46.17 | -0.1400 | -0.30% | 46.25 | 46.26 | 46.12 | 283,817 |
| 2026-04-28 | 46.31 | -0.0800 | -0.17% | 46.27 | 46.32 | 46.27 | 32,469 |
| 2026-04-27 | 46.39 | +0.0400 | +0.09% | 46.34 | 46.40 | 46.34 | 62,791 |
| 2026-04-24 | 46.35 | +0.0600 | +0.13% | 46.32 | 46.38 | 46.25 | 72,244 |
| 2026-04-23 | 46.29 | -0.0800 | -0.17% | 46.33 | 46.38 | 46.19 | 50,954 |