조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 49.62 | -0.3000 | -0.60% | 49.57 | 50.22 | 48.77 | 5,253,076 |
| 2026-05-19 | 49.92 | -0.2700 | -0.54% | 50.68 | 51.26 | 49.78 | 5,103,908 |
| 2026-05-18 | 50.19 | -0.9700 | -1.90% | 51.19 | 51.66 | 50.17 | 3,975,080 |
| 2026-05-15 | 51.16 | +0.5100 | +1.01% | 50.40 | 51.23 | 50.25 | 4,136,549 |
| 2026-05-14 | 50.65 | -0.6700 | -1.31% | 51.47 | 52.01 | 50.56 | 3,854,993 |
| 2026-05-13 | 51.32 | -0.3800 | -0.74% | 51.69 | 51.97 | 50.74 | 3,651,253 |
| 2026-05-12 | 51.70 | -0.3700 | -0.71% | 52.01 | 52.77 | 51.53 | 4,236,819 |
| 2026-05-11 | 52.07 | -1.04 | -1.96% | 52.43 | 52.94 | 51.64 | 5,316,398 |
| 2026-05-08 | 53.11 | -0.6700 | -1.25% | 54.27 | 54.62 | 52.87 | 6,260,522 |
| 2026-05-07 | 53.78 | +0.5600 | +1.05% | 53.52 | 54.35 | 53.26 | 6,454,127 |
| 2026-05-06 | 53.22 | +0.9600 | +1.84% | 53.00 | 53.56 | 52.69 | 5,905,072 |
| 2026-05-05 | 52.26 | +0.4000 | +0.77% | 51.80 | 53.03 | 51.80 | 5,333,172 |
| 2026-05-04 | 51.86 | -1.93 | -3.59% | 53.37 | 53.58 | 51.53 | 5,847,841 |
| 2026-05-01 | 53.79 | -0.8200 | -1.50% | 54.58 | 54.58 | 53.00 | 4,946,469 |
| 2026-04-30 | 54.61 | +0.8900 | +1.66% | 53.88 | 54.86 | 53.51 | 5,159,796 |
| 2026-04-29 | 53.72 | -0.5400 | -1.00% | 54.12 | 54.40 | 53.23 | 4,773,815 |
| 2026-04-28 | 54.26 | -0.2100 | -0.39% | 54.48 | 54.85 | 53.47 | 5,417,996 |
| 2026-04-27 | 54.47 | +1.66 | +3.14% | 52.62 | 54.55 | 52.55 | 6,424,577 |
| 2026-04-24 | 52.81 | +0.8600 | +1.66% | 52.27 | 53.12 | 51.94 | 6,143,932 |
| 2026-04-23 | 51.95 | -4.90 | -8.62% | 51.32 | 53.95 | 50.05 | 10,291,018 |