조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 30.53 | -1.27 | -3.99% | 31.63 | 32.07 | 30.45 | 11,160,257 |
| 2026-05-19 | 31.80 | +0.2300 | +0.73% | 31.59 | 31.85 | 30.99 | 8,715,257 |
| 2026-05-18 | 31.57 | +0.7500 | +2.43% | 30.85 | 31.68 | 30.30 | 9,665,247 |
| 2026-05-15 | 30.82 | +0.6700 | +2.22% | 30.29 | 30.83 | 30.13 | 6,545,061 |
| 2026-05-14 | 30.15 | +0.4800 | +1.62% | 29.52 | 30.28 | 29.48 | 5,193,337 |
| 2026-05-13 | 29.67 | -0.3400 | -1.13% | 30.04 | 30.28 | 29.32 | 8,578,500 |
| 2026-05-12 | 30.01 | +0.8800 | +3.02% | 29.32 | 30.03 | 29.19 | 5,791,437 |
| 2026-05-11 | 29.13 | +0.7300 | +2.57% | 29.00 | 29.22 | 28.62 | 6,146,638 |
| 2026-05-08 | 28.40 | -0.0600 | -0.21% | 28.41 | 28.94 | 28.17 | 5,458,110 |
| 2026-05-07 | 28.46 | -0.5600 | -1.93% | 28.41 | 28.78 | 27.62 | 10,351,841 |
| 2026-05-06 | 29.02 | -1.43 | -4.70% | 28.98 | 29.64 | 28.68 | 18,604,360 |
| 2026-05-05 | 30.45 | +0.4700 | +1.57% | 29.90 | 30.85 | 29.77 | 13,631,954 |
| 2026-05-04 | 29.98 | +0.7100 | +2.43% | 29.61 | 30.15 | 29.04 | 9,783,222 |
| 2026-05-01 | 29.27 | +0.0300 | +0.10% | 29.02 | 29.37 | 28.40 | 9,833,144 |
| 2026-04-30 | 29.24 | +0.4900 | +1.70% | 28.54 | 29.34 | 28.40 | 6,715,956 |
| 2026-04-29 | 28.75 | +1.33 | +4.85% | 27.88 | 28.82 | 27.81 | 11,732,578 |
| 2026-04-28 | 27.42 | +0.6400 | +2.39% | 27.14 | 27.59 | 27.03 | 7,078,347 |
| 2026-04-27 | 26.78 | +0.4900 | +1.86% | 26.84 | 27.07 | 26.66 | 10,015,768 |
| 2026-04-24 | 26.29 | -0.1600 | -0.60% | 26.31 | 26.35 | 26.05 | 5,289,881 |
| 2026-04-23 | 26.45 | +0.5300 | +2.04% | 26.07 | 26.45 | 26.00 | 6,904,310 |