조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 45.44 | +0.3700 | +0.82% | 45.21 | 45.73 | 45.10 | 4,042,800 |
| 2026-05-19 | 45.07 | +0.7500 | +1.69% | 44.32 | 45.18 | 44.18 | 4,459,728 |
| 2026-05-18 | 44.32 | +0.5000 | +1.14% | 44.33 | 44.47 | 44.04 | 4,273,749 |
| 2026-05-15 | 43.82 | -0.6800 | -1.53% | 44.66 | 44.98 | 43.73 | 4,844,867 |
| 2026-05-14 | 44.50 | +0.3800 | +0.86% | 44.11 | 44.63 | 44.11 | 3,267,667 |
| 2026-05-13 | 44.12 | -0.5900 | -1.32% | 44.49 | 44.49 | 43.87 | 3,858,880 |
| 2026-05-12 | 44.71 | +0.1100 | +0.25% | 44.60 | 44.92 | 44.27 | 4,408,252 |
| 2026-05-11 | 44.60 | +0.2700 | +0.61% | 44.48 | 44.72 | 44.29 | 4,689,904 |
| 2026-05-08 | 44.33 | -0.8400 | -1.86% | 45.21 | 45.50 | 44.28 | 6,388,637 |
| 2026-05-07 | 45.17 | -0.3800 | -0.83% | 44.97 | 45.18 | 44.73 | 4,963,008 |
| 2026-05-06 | 45.55 | -0.3300 | -0.72% | 45.79 | 46.14 | 45.31 | 8,966,013 |
| 2026-05-05 | 45.88 | -0.9000 | -1.92% | 46.75 | 46.93 | 45.83 | 8,235,507 |
| 2026-05-04 | 46.78 | -0.1400 | -0.30% | 46.63 | 47.32 | 46.28 | 10,818,421 |
| 2026-05-01 | 46.92 | -0.6000 | -1.26% | 47.74 | 47.74 | 46.78 | 11,488,097 |
| 2026-04-30 | 47.52 | -1.42 | -2.90% | 49.18 | 49.83 | 47.05 | 16,153,104 |
| 2026-04-29 | 48.94 | -0.6400 | -1.29% | 48.97 | 49.43 | 48.50 | 5,390,372 |
| 2026-04-28 | 49.58 | +0.1400 | +0.28% | 49.97 | 49.97 | 49.44 | 4,778,130 |
| 2026-04-27 | 49.44 | +0.0300 | +0.06% | 49.55 | 49.91 | 49.40 | 4,352,354 |
| 2026-04-24 | 49.41 | -0.2100 | -0.42% | 49.59 | 49.76 | 49.12 | 3,722,173 |
| 2026-04-23 | 49.62 | +1.19 | +2.46% | 48.95 | 49.62 | 48.86 | 4,490,184 |