조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 71.12 | -0.7000 | -0.97% | 71.82 | 72.61 | 70.18 | 2,096,357 |
| 2026-05-19 | 71.82 | +1.52 | +2.16% | 70.44 | 72.23 | 69.06 | 2,168,863 |
| 2026-05-18 | 70.30 | +0.2900 | +0.41% | 69.83 | 72.07 | 68.44 | 2,974,958 |
| 2026-05-15 | 70.01 | +1.30 | +1.89% | 69.21 | 70.34 | 68.74 | 2,193,663 |
| 2026-05-14 | 68.71 | -0.6700 | -0.97% | 68.59 | 69.39 | 68.20 | 1,688,831 |
| 2026-05-13 | 69.38 | -1.96 | -2.75% | 72.06 | 72.52 | 68.48 | 2,720,126 |
| 2026-05-12 | 71.34 | -1.47 | -2.02% | 73.04 | 73.04 | 71.17 | 1,730,822 |
| 2026-05-11 | 72.81 | +0.3800 | +0.52% | 73.00 | 74.26 | 72.40 | 2,534,510 |
| 2026-05-08 | 72.43 | +1.93 | +2.74% | 70.20 | 72.78 | 69.46 | 2,401,157 |
| 2026-05-07 | 70.50 | -0.5800 | -0.82% | 69.98 | 70.78 | 68.70 | 2,779,226 |
| 2026-05-06 | 71.08 | -3.42 | -4.59% | 71.20 | 72.13 | 70.00 | 2,766,094 |
| 2026-05-05 | 74.50 | +2.71 | +3.77% | 72.14 | 74.73 | 71.64 | 4,288,704 |
| 2026-05-04 | 71.79 | +2.62 | +3.79% | 70.10 | 71.91 | 69.33 | 3,965,920 |
| 2026-05-01 | 69.17 | +1.96 | +2.92% | 66.73 | 70.51 | 65.87 | 4,085,106 |
| 2026-04-30 | 67.21 | +1.28 | +1.94% | 64.55 | 67.26 | 64.00 | 2,999,416 |
| 2026-04-29 | 65.93 | +3.20 | +5.10% | 63.74 | 66.87 | 63.46 | 3,348,025 |
| 2026-04-28 | 62.73 | +0.9300 | +1.50% | 62.50 | 63.44 | 61.82 | 2,157,191 |
| 2026-04-27 | 61.80 | +1.54 | +2.56% | 60.82 | 62.07 | 60.74 | 2,177,516 |
| 2026-04-24 | 60.26 | +0.7200 | +1.21% | 59.63 | 60.72 | 59.08 | 1,220,146 |
| 2026-04-23 | 59.54 | +0.0800 | +0.13% | 59.89 | 60.23 | 58.83 | 1,347,279 |
Data powered by Tiingo.com