조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 22.30 | +0.5100 | +2.34% | 21.79 | 22.33 | 21.68 | 8,187,443 |
| 2026-05-19 | 21.79 | -0.0800 | -0.37% | 21.97 | 21.99 | 21.39 | 8,766,558 |
| 2026-05-18 | 21.87 | +0.4900 | +2.29% | 21.47 | 22.05 | 21.47 | 9,234,300 |
| 2026-05-15 | 21.38 | -0.1600 | -0.74% | 21.38 | 21.43 | 21.14 | 11,013,998 |
| 2026-05-14 | 21.54 | -0.0200 | -0.09% | 21.71 | 21.96 | 21.50 | 7,456,623 |
| 2026-05-13 | 21.56 | -0.2000 | -0.92% | 21.71 | 21.84 | 21.52 | 8,265,307 |
| 2026-05-12 | 21.76 | -0.0200 | -0.09% | 21.94 | 21.94 | 21.56 | 8,726,323 |
| 2026-05-11 | 21.78 | -0.4900 | -2.20% | 22.30 | 22.39 | 21.73 | 8,780,653 |
| 2026-05-08 | 22.27 | +0.6000 | +2.77% | 21.88 | 22.29 | 21.84 | 6,436,092 |
| 2026-05-07 | 21.67 | -0.0100 | -0.05% | 22.16 | 22.36 | 21.56 | 13,850,148 |
| 2026-05-06 | 21.68 | +0.3700 | +1.74% | 21.63 | 21.98 | 21.60 | 11,129,364 |
| 2026-05-05 | 21.31 | +0.4500 | +2.16% | 21.00 | 21.42 | 20.98 | 7,195,274 |
| 2026-05-04 | 20.86 | -0.2700 | -1.28% | 21.00 | 21.20 | 20.83 | 4,737,009 |
| 2026-05-01 | 21.13 | 0.00 | 0.00% | 21.14 | 21.33 | 21.10 | 4,687,210 |
| 2026-04-30 | 21.13 | +0.0700 | +0.33% | 21.12 | 21.32 | 21.03 | 8,953,739 |
| 2026-04-29 | 21.06 | +0.1200 | +0.57% | 20.85 | 21.09 | 20.82 | 9,008,080 |
| 2026-04-28 | 20.94 | +0.0600 | +0.29% | 20.89 | 21.08 | 20.71 | 7,305,517 |
| 2026-04-27 | 20.88 | -0.0200 | -0.10% | 20.98 | 21.11 | 20.84 | 6,878,286 |
| 2026-04-24 | 20.90 | -0.1700 | -0.81% | 21.07 | 21.22 | 20.84 | 4,510,541 |
| 2026-04-23 | 21.07 | +0.2200 | +1.06% | 20.97 | 21.17 | 20.84 | 5,713,573 |