조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 45.34 | +1.06 | +2.39% | 44.79 | 45.47 | 44.12 | 3,886,421 |
| 2026-05-19 | 44.28 | -0.7800 | -1.73% | 44.91 | 45.36 | 44.25 | 4,106,011 |
| 2026-05-18 | 45.06 | -0.4800 | -1.05% | 45.78 | 46.22 | 44.69 | 5,298,171 |
| 2026-05-15 | 45.54 | -1.99 | -4.19% | 46.64 | 46.85 | 45.41 | 5,627,904 |
| 2026-05-14 | 47.53 | +2.44 | +5.41% | 45.88 | 48.60 | 45.71 | 8,233,222 |
| 2026-05-13 | 45.09 | -0.8100 | -1.76% | 45.59 | 45.90 | 45.09 | 6,875,345 |
| 2026-05-12 | 45.90 | -0.4400 | -0.95% | 46.22 | 46.29 | 45.59 | 4,734,798 |
| 2026-05-11 | 46.34 | -0.7400 | -1.57% | 46.84 | 47.19 | 46.16 | 6,688,370 |
| 2026-05-08 | 47.08 | +0.5700 | +1.23% | 46.63 | 47.08 | 45.87 | 4,556,296 |
| 2026-05-07 | 46.51 | +0.0600 | +0.13% | 46.71 | 46.95 | 46.11 | 6,423,368 |
| 2026-05-06 | 46.45 | +0.6100 | +1.33% | 46.70 | 47.09 | 46.13 | 13,045,702 |
| 2026-05-05 | 45.84 | +0.8600 | +1.91% | 45.25 | 46.00 | 44.91 | 3,966,664 |
| 2026-05-04 | 44.98 | -0.2500 | -0.55% | 45.16 | 45.84 | 44.69 | 4,151,481 |
| 2026-05-01 | 45.23 | +0.1100 | +0.24% | 45.50 | 45.73 | 44.99 | 5,728,177 |
| 2026-04-30 | 45.12 | +1.95 | +4.52% | 43.13 | 45.20 | 43.04 | 4,973,102 |
| 2026-04-29 | 43.17 | -1.06 | -2.40% | 44.15 | 44.46 | 42.95 | 5,471,604 |
| 2026-04-28 | 44.23 | -0.5900 | -1.32% | 44.85 | 44.96 | 44.01 | 6,022,726 |
| 2026-04-27 | 44.82 | -0.6600 | -1.45% | 45.30 | 45.78 | 44.77 | 4,159,053 |
| 2026-04-24 | 45.48 | +0.1200 | +0.26% | 45.40 | 45.62 | 44.91 | 3,292,459 |
| 2026-04-23 | 45.36 | -0.8300 | -1.80% | 45.80 | 46.24 | 44.86 | 5,415,921 |