조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-07-20 | 49.61 | -0.7100 | -1.41% | 50.45 | 50.50 | 49.56 | 7,298,991 |
| 2026-07-17 | 50.32 | -1.16 | -2.25% | 51.06 | 51.40 | 50.00 | 9,542,554 |
| 2026-07-16 | 51.48 | +0.9200 | +1.82% | 50.91 | 51.77 | 50.60 | 9,792,355 |
| 2026-07-15 | 50.56 | +1.49 | +3.04% | 49.36 | 51.00 | 49.36 | 10,314,858 |
| 2026-07-14 | 49.07 | -0.2100 | -0.43% | 48.78 | 49.27 | 48.29 | 6,623,656 |
| 2026-07-13 | 49.28 | -0.2000 | -0.40% | 49.17 | 49.67 | 48.76 | 7,420,426 |
| 2026-07-10 | 49.48 | +0.6000 | +1.23% | 49.17 | 49.64 | 48.73 | 6,317,822 |
| 2026-07-09 | 48.88 | -0.0100 | -0.02% | 48.69 | 49.38 | 48.58 | 5,458,468 |
| 2026-07-08 | 48.89 | -0.7500 | -1.51% | 48.75 | 49.47 | 48.50 | 9,137,799 |
| 2026-07-07 | 49.64 | +0.3800 | +0.77% | 50.29 | 50.44 | 49.31 | 12,222,735 |
| 2026-07-06 | 49.26 | -1.17 | -2.32% | 49.28 | 49.48 | 48.55 | 12,333,311 |
| 2026-07-02 | 50.43 | +1.66 | +3.40% | 49.82 | 50.90 | 49.78 | 12,080,179 |
| 2026-07-01 | 48.77 | +0.8300 | +1.73% | 49.02 | 49.55 | 48.61 | 11,248,361 |
| 2026-06-30 | 47.94 | -0.4000 | -0.83% | 48.51 | 48.62 | 47.87 | 8,579,329 |
| 2026-06-29 | 48.34 | +0.2700 | +0.56% | 47.72 | 48.48 | 47.61 | 9,324,109 |
| 2026-06-26 | 48.07 | +0.4300 | +0.90% | 47.12 | 48.50 | 46.99 | 20,136,350 |
| 2026-06-25 | 47.64 | +0.2300 | +0.49% | 47.82 | 48.24 | 47.32 | 12,495,802 |
| 2026-06-24 | 47.41 | -0.0100 | -0.02% | 47.10 | 47.65 | 47.02 | 15,078,197 |
| 2026-06-23 | 47.42 | +1.54 | +3.36% | 46.80 | 47.43 | 46.44 | 17,674,250 |
| 2026-06-22 | 45.88 | +2.69 | +6.23% | 44.01 | 46.45 | 43.90 | 17,141,297 |