조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 50.78 | -0.2700 | -0.53% | 51.14 | 51.27 | 50.68 | 2,874,480 |
| 2026-05-19 | 51.05 | +0.7900 | +1.57% | 50.42 | 51.26 | 50.41 | 3,834,731 |
| 2026-05-18 | 50.26 | +0.5900 | +1.19% | 49.79 | 50.53 | 49.79 | 3,108,116 |
| 2026-05-15 | 49.67 | -1.29 | -2.53% | 50.15 | 50.25 | 49.39 | 3,915,138 |
| 2026-05-14 | 50.96 | -0.0300 | -0.06% | 51.24 | 51.31 | 50.79 | 3,536,038 |
| 2026-05-13 | 50.99 | +0.0900 | +0.18% | 50.33 | 51.25 | 50.25 | 4,114,166 |
| 2026-05-12 | 50.90 | +1.09 | +2.19% | 50.54 | 51.19 | 50.34 | 4,848,760 |
| 2026-05-11 | 49.81 | -0.6000 | -1.19% | 50.65 | 50.92 | 49.71 | 3,575,532 |
| 2026-05-08 | 50.41 | -0.0900 | -0.18% | 50.51 | 50.57 | 50.05 | 2,409,267 |
| 2026-05-07 | 50.50 | -0.0300 | -0.06% | 50.82 | 50.82 | 50.42 | 3,403,388 |
| 2026-05-06 | 50.53 | +0.1500 | +0.30% | 51.09 | 51.22 | 50.52 | 3,897,572 |
| 2026-05-05 | 50.38 | -0.5200 | -1.02% | 50.45 | 50.65 | 50.02 | 3,521,803 |
| 2026-05-04 | 50.90 | -0.7100 | -1.38% | 51.52 | 51.61 | 50.79 | 3,202,813 |
| 2026-05-01 | 51.61 | -0.7000 | -1.34% | 51.80 | 52.23 | 51.52 | 3,938,164 |
| 2026-04-30 | 52.31 | +0.9100 | +1.77% | 51.91 | 52.63 | 51.63 | 5,148,349 |
| 2026-04-29 | 51.40 | -3.07 | -5.64% | 50.00 | 52.13 | 49.99 | 11,238,541 |
| 2026-04-28 | 54.47 | +0.2500 | +0.46% | 54.37 | 55.02 | 54.18 | 6,752,025 |
| 2026-04-27 | 54.22 | -0.2200 | -0.40% | 54.21 | 54.79 | 54.18 | 3,084,705 |
| 2026-04-24 | 54.44 | -1.19 | -2.14% | 55.22 | 55.27 | 54.19 | 5,048,859 |
| 2026-04-23 | 55.63 | -0.0700 | -0.13% | 55.98 | 56.19 | 55.51 | 3,454,014 |