조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 21.15 | +0.1900 | +0.91% | 21.10 | 21.37 | 20.92 | 3,130,811 |
| 2026-05-19 | 20.96 | -0.2100 | -0.99% | 21.23 | 21.33 | 20.78 | 3,399,076 |
| 2026-05-18 | 21.17 | +0.8000 | +3.93% | 20.32 | 21.24 | 20.29 | 4,483,961 |
| 2026-05-15 | 20.37 | -0.2400 | -1.16% | 20.57 | 20.63 | 20.30 | 4,107,342 |
| 2026-05-14 | 20.61 | +0.1200 | +0.59% | 20.49 | 20.73 | 20.42 | 3,425,111 |
| 2026-05-13 | 20.49 | -0.0500 | -0.24% | 20.60 | 20.73 | 20.05 | 5,810,351 |
| 2026-05-12 | 20.54 | +0.7700 | +3.89% | 19.85 | 20.71 | 19.77 | 7,476,888 |
| 2026-05-11 | 19.77 | +0.5200 | +2.70% | 19.41 | 19.86 | 19.40 | 3,178,844 |
| 2026-05-08 | 19.25 | -0.0500 | -0.26% | 19.48 | 19.61 | 19.14 | 3,093,579 |
| 2026-05-07 | 19.30 | -0.8800 | -4.36% | 19.80 | 19.87 | 19.21 | 8,825,282 |
| 2026-05-06 | 20.18 | +0.0600 | +0.30% | 19.75 | 20.33 | 19.74 | 5,752,566 |
| 2026-05-05 | 20.12 | +0.1700 | +0.85% | 20.15 | 20.28 | 19.84 | 4,329,310 |
| 2026-05-04 | 19.95 | +0.0900 | +0.45% | 19.79 | 19.96 | 19.64 | 3,834,681 |
| 2026-05-01 | 19.86 | -0.6000 | -2.93% | 20.25 | 20.29 | 19.58 | 4,666,172 |
| 2026-04-30 | 20.46 | -0.3000 | -1.45% | 20.62 | 20.79 | 20.42 | 4,491,345 |
| 2026-04-29 | 20.76 | +0.4700 | +2.32% | 20.32 | 20.78 | 20.25 | 5,369,968 |
| 2026-04-28 | 20.29 | -0.5300 | -2.55% | 20.02 | 20.55 | 19.81 | 10,221,835 |
| 2026-04-27 | 20.82 | +0.3200 | +1.56% | 20.65 | 20.93 | 20.43 | 6,171,276 |
| 2026-04-24 | 20.50 | +0.2800 | +1.38% | 20.37 | 20.66 | 20.18 | 6,670,440 |
| 2026-04-23 | 20.22 | +0.4500 | +2.28% | 19.88 | 20.52 | 19.88 | 3,620,922 |