조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 46.70 | -0.5500 | -1.16% | 47.30 | 47.30 | 46.18 | 2,555,010 |
| 2026-05-19 | 47.25 | +0.5500 | +1.18% | 46.96 | 47.78 | 46.14 | 2,929,922 |
| 2026-05-18 | 46.70 | +0.3500 | +0.76% | 46.47 | 47.34 | 46.34 | 3,772,696 |
| 2026-05-15 | 46.35 | -0.1600 | -0.34% | 46.96 | 47.09 | 45.75 | 3,338,142 |
| 2026-05-14 | 46.51 | +0.9100 | +2.00% | 45.96 | 47.16 | 45.88 | 3,597,587 |
| 2026-05-13 | 45.60 | -1.23 | -2.63% | 46.52 | 46.52 | 44.82 | 4,104,746 |
| 2026-05-12 | 46.83 | -0.2400 | -0.51% | 47.30 | 47.70 | 46.80 | 3,769,661 |
| 2026-05-11 | 47.07 | -1.25 | -2.59% | 48.49 | 48.93 | 46.82 | 4,415,393 |
| 2026-05-08 | 48.32 | +0.4200 | +0.88% | 48.12 | 49.08 | 48.07 | 3,860,523 |
| 2026-05-07 | 47.90 | -0.5900 | -1.22% | 48.08 | 48.60 | 47.70 | 4,843,560 |
| 2026-05-06 | 48.49 | 0.00 | 0.00% | 49.14 | 49.45 | 48.41 | 3,955,728 |
| 2026-05-05 | 48.49 | +0.4700 | +0.98% | 47.88 | 49.15 | 47.30 | 2,897,891 |
| 2026-05-04 | 48.02 | -2.22 | -4.42% | 50.03 | 50.07 | 48.00 | 3,853,256 |
| 2026-05-01 | 50.24 | -0.6000 | -1.18% | 51.00 | 51.30 | 49.98 | 2,913,054 |
| 2026-04-30 | 50.84 | +0.3000 | +0.59% | 50.72 | 51.15 | 50.03 | 4,591,098 |
| 2026-04-29 | 50.54 | -0.6000 | -1.17% | 51.22 | 51.39 | 49.98 | 2,746,504 |
| 2026-04-28 | 51.14 | +0.7400 | +1.47% | 51.22 | 51.81 | 50.63 | 3,044,882 |
| 2026-04-27 | 50.40 | -1.13 | -2.19% | 51.28 | 51.85 | 50.21 | 3,795,606 |
| 2026-04-24 | 51.53 | -0.3600 | -0.69% | 51.89 | 52.53 | 51.30 | 2,024,531 |
| 2026-04-23 | 51.89 | +0.4200 | +0.82% | 51.72 | 52.35 | 51.40 | 2,714,226 |