조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 48.78 | -0.6400 | -1.30% | 49.45 | 49.75 | 48.26 | 8,409,456 |
| 2026-05-19 | 49.42 | +0.4700 | +0.96% | 48.94 | 49.46 | 48.24 | 5,191,355 |
| 2026-05-18 | 48.95 | +0.9700 | +2.02% | 48.00 | 48.97 | 47.38 | 4,143,219 |
| 2026-05-15 | 47.98 | +0.4100 | +0.86% | 47.93 | 48.02 | 47.56 | 6,511,550 |
| 2026-05-14 | 47.57 | +0.3700 | +0.78% | 47.00 | 47.89 | 46.92 | 4,932,610 |
| 2026-05-13 | 47.20 | +0.2800 | +0.60% | 46.83 | 47.28 | 46.57 | 5,383,342 |
| 2026-05-12 | 46.92 | +1.73 | +3.83% | 45.61 | 46.92 | 45.46 | 5,934,635 |
| 2026-05-11 | 45.19 | +0.6600 | +1.48% | 45.20 | 45.30 | 44.81 | 9,420,603 |
| 2026-05-08 | 44.53 | -0.2100 | -0.47% | 44.71 | 44.90 | 44.29 | 8,411,004 |
| 2026-05-07 | 44.74 | -0.8900 | -1.95% | 44.04 | 44.83 | 43.74 | 9,442,644 |
| 2026-05-06 | 45.63 | -2.22 | -4.64% | 46.50 | 46.59 | 45.43 | 10,001,013 |
| 2026-05-05 | 47.85 | +0.2700 | +0.57% | 47.50 | 48.38 | 47.31 | 9,263,282 |
| 2026-05-04 | 47.58 | +0.6200 | +1.32% | 47.26 | 47.72 | 46.60 | 7,978,908 |
| 2026-05-01 | 46.96 | -0.7300 | -1.53% | 47.43 | 47.73 | 46.41 | 10,021,991 |
| 2026-04-30 | 47.69 | +0.4800 | +1.02% | 46.50 | 47.87 | 46.32 | 8,040,855 |
| 2026-04-29 | 47.21 | +0.8500 | +1.83% | 47.00 | 47.43 | 46.84 | 9,373,088 |
| 2026-04-28 | 46.36 | +1.34 | +2.98% | 45.84 | 46.64 | 45.54 | 12,283,653 |
| 2026-04-27 | 45.02 | +0.7800 | +1.76% | 44.89 | 45.24 | 44.56 | 26,003,544 |
| 2026-04-24 | 44.24 | -1.19 | -2.62% | 44.80 | 45.20 | 44.24 | 34,306,218 |
| 2026-04-23 | 45.43 | +0.7500 | +1.68% | 44.85 | 45.67 | 44.79 | 8,194,378 |