조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 45.94 | -0.1400 | -0.30% | 46.21 | 46.74 | 45.87 | 13,212,581 |
| 2026-05-19 | 46.08 | -0.1200 | -0.26% | 45.94 | 46.53 | 45.71 | 8,785,707 |
| 2026-05-18 | 46.20 | +0.5400 | +1.18% | 45.76 | 46.31 | 45.69 | 7,560,942 |
| 2026-05-15 | 45.66 | -0.2600 | -0.57% | 45.80 | 45.89 | 45.25 | 12,868,189 |
| 2026-05-14 | 45.92 | +1.52 | +3.42% | 44.50 | 45.93 | 44.26 | 15,599,365 |
| 2026-05-13 | 44.40 | -0.1300 | -0.29% | 44.38 | 45.11 | 44.24 | 13,360,747 |
| 2026-05-12 | 44.53 | -0.2100 | -0.47% | 44.74 | 44.88 | 44.23 | 21,916,345 |
| 2026-05-11 | 44.74 | -0.0900 | -0.20% | 44.70 | 45.16 | 44.60 | 10,583,903 |
| 2026-05-08 | 44.83 | +0.3700 | +0.83% | 44.49 | 44.99 | 44.45 | 9,501,111 |
| 2026-05-07 | 44.46 | -1.14 | -2.50% | 45.49 | 45.62 | 44.38 | 14,880,447 |
| 2026-05-06 | 45.60 | +0.5700 | +1.27% | 45.02 | 45.81 | 45.02 | 9,802,379 |
| 2026-05-05 | 45.03 | +0.3100 | +0.69% | 44.95 | 45.24 | 44.62 | 9,604,813 |
| 2026-05-04 | 44.72 | -0.3700 | -0.82% | 44.77 | 45.33 | 44.47 | 12,078,449 |
| 2026-05-01 | 45.09 | -0.3400 | -0.75% | 45.48 | 45.54 | 45.03 | 6,244,810 |
| 2026-04-30 | 45.43 | +0.7500 | +1.68% | 44.89 | 45.54 | 44.77 | 13,271,614 |
| 2026-04-29 | 44.68 | -0.5500 | -1.22% | 45.07 | 45.42 | 44.57 | 10,060,046 |
| 2026-04-28 | 45.23 | -0.2300 | -0.51% | 45.70 | 45.77 | 44.98 | 10,822,663 |
| 2026-04-27 | 45.46 | +0.0500 | +0.11% | 45.33 | 45.77 | 45.06 | 10,648,536 |
| 2026-04-24 | 45.41 | -0.7700 | -1.67% | 45.86 | 46.36 | 45.34 | 18,891,157 |
| 2026-04-23 | 46.18 | +3.00 | +6.95% | 45.47 | 46.55 | 44.81 | 26,657,012 |