조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 48.46 | -1.23 | -2.48% | 49.35 | 50.28 | 48.36 | 12,636,662 |
| 2026-05-19 | 49.69 | +0.0100 | +0.02% | 50.13 | 50.37 | 49.06 | 12,242,164 |
| 2026-05-18 | 49.68 | +0.1900 | +0.38% | 49.01 | 50.14 | 48.32 | 15,396,126 |
| 2026-05-15 | 49.49 | +2.25 | +4.76% | 47.88 | 49.56 | 47.74 | 16,485,721 |
| 2026-05-14 | 47.24 | +0.3400 | +0.72% | 46.44 | 47.41 | 46.38 | 10,112,861 |
| 2026-05-13 | 46.90 | +0.1300 | +0.28% | 46.60 | 47.03 | 45.99 | 14,414,368 |
| 2026-05-12 | 46.77 | +0.0400 | +0.09% | 46.79 | 47.25 | 46.38 | 14,734,161 |
| 2026-05-11 | 46.73 | +1.12 | +2.46% | 46.41 | 46.99 | 46.20 | 16,317,269 |
| 2026-05-08 | 45.61 | +0.3000 | +0.66% | 46.00 | 46.37 | 45.18 | 15,147,820 |
| 2026-05-07 | 45.31 | -1.29 | -2.77% | 45.67 | 45.86 | 44.20 | 26,624,593 |
| 2026-05-06 | 46.60 | -4.39 | -8.61% | 47.50 | 48.74 | 46.45 | 41,051,278 |
| 2026-05-05 | 50.99 | -0.2700 | -0.53% | 51.24 | 51.95 | 50.67 | 14,916,606 |
| 2026-05-04 | 51.26 | +0.7000 | +1.38% | 50.93 | 51.69 | 50.37 | 11,095,723 |
| 2026-05-01 | 50.56 | -0.8100 | -1.58% | 51.18 | 51.18 | 49.59 | 9,504,621 |
| 2026-04-30 | 51.37 | +0.2900 | +0.57% | 50.11 | 51.45 | 49.68 | 9,691,692 |
| 2026-04-29 | 51.08 | +1.60 | +3.23% | 50.08 | 51.30 | 49.89 | 17,092,762 |
| 2026-04-28 | 49.48 | +1.28 | +2.66% | 49.14 | 49.77 | 48.77 | 13,961,874 |
| 2026-04-27 | 48.20 | +0.2600 | +0.54% | 48.30 | 48.99 | 47.82 | 8,762,550 |
| 2026-04-24 | 47.94 | -0.2100 | -0.44% | 47.93 | 48.15 | 47.46 | 10,876,977 |
| 2026-04-23 | 48.15 | +1.03 | +2.19% | 47.57 | 48.50 | 47.36 | 11,194,709 |