조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 20.16 | -0.2300 | -1.13% | 20.47 | 20.70 | 20.15 | 15,338,794 |
| 2026-05-19 | 20.39 | +0.2000 | +0.99% | 20.26 | 20.50 | 20.18 | 11,951,148 |
| 2026-05-18 | 20.19 | +0.0400 | +0.20% | 20.10 | 20.45 | 19.98 | 9,235,143 |
| 2026-05-15 | 20.15 | -0.2100 | -1.03% | 20.40 | 20.47 | 20.15 | 10,954,246 |
| 2026-05-14 | 20.36 | +0.2600 | +1.29% | 20.10 | 20.47 | 20.07 | 12,903,507 |
| 2026-05-13 | 20.10 | +0.1000 | +0.50% | 19.95 | 20.13 | 19.77 | 12,908,962 |
| 2026-05-12 | 20.00 | +0.3900 | +1.99% | 19.64 | 20.07 | 19.56 | 14,515,216 |
| 2026-05-11 | 19.61 | +0.2700 | +1.40% | 19.36 | 19.73 | 19.14 | 10,314,782 |
| 2026-05-08 | 19.34 | -0.5800 | -2.91% | 19.71 | 19.75 | 19.30 | 11,411,132 |
| 2026-05-07 | 19.92 | +0.0500 | +0.25% | 19.80 | 19.95 | 19.52 | 12,036,298 |
| 2026-05-06 | 19.87 | -0.5200 | -2.55% | 20.15 | 20.20 | 19.77 | 16,085,156 |
| 2026-05-05 | 20.39 | +0.3100 | +1.54% | 20.05 | 20.67 | 19.91 | 42,154,691 |
| 2026-05-04 | 20.08 | +0.1400 | +0.70% | 20.05 | 20.23 | 19.92 | 34,115,160 |
| 2026-05-01 | 19.94 | -0.2500 | -1.24% | 20.17 | 20.28 | 19.81 | 15,321,587 |
| 2026-04-30 | 20.19 | +0.4300 | +2.18% | 19.75 | 20.20 | 19.72 | 30,718,315 |
| 2026-04-29 | 19.76 | +0.3500 | +1.80% | 19.50 | 19.83 | 19.45 | 11,851,689 |
| 2026-04-28 | 19.41 | +0.3600 | +1.89% | 19.17 | 19.53 | 19.17 | 23,775,624 |
| 2026-04-27 | 19.05 | -0.0300 | -0.16% | 19.11 | 19.26 | 19.04 | 6,840,262 |
| 2026-04-24 | 19.08 | -0.0700 | -0.37% | 19.14 | 19.18 | 18.88 | 20,323,283 |
| 2026-04-23 | 19.15 | +0.0800 | +0.42% | 19.06 | 19.17 | 18.98 | 6,698,445 |