조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 41.75 | -1.01 | -2.36% | 42.36 | 42.99 | 40.73 | 2,364,919 |
| 2026-05-19 | 42.76 | +0.6200 | +1.47% | 42.69 | 43.20 | 41.03 | 2,448,215 |
| 2026-05-18 | 42.14 | -0.1600 | -0.38% | 41.72 | 43.41 | 40.47 | 2,423,811 |
| 2026-05-15 | 42.30 | +1.65 | +4.06% | 41.24 | 42.72 | 41.15 | 2,225,371 |
| 2026-05-14 | 40.65 | -0.2800 | -0.68% | 40.52 | 41.11 | 39.65 | 1,675,862 |
| 2026-05-13 | 40.93 | -1.50 | -3.54% | 42.69 | 42.75 | 40.75 | 2,441,312 |
| 2026-05-12 | 42.43 | -0.0900 | -0.21% | 43.01 | 43.35 | 41.96 | 2,436,577 |
| 2026-05-11 | 42.52 | +1.81 | +4.45% | 41.50 | 43.57 | 41.50 | 3,125,227 |
| 2026-05-08 | 40.71 | +0.1200 | +0.30% | 40.55 | 42.46 | 39.07 | 5,782,666 |
| 2026-05-07 | 40.59 | -1.00 | -2.40% | 40.47 | 40.95 | 38.76 | 3,183,885 |
| 2026-05-06 | 41.59 | -4.60 | -9.96% | 43.14 | 43.98 | 41.20 | 3,959,774 |
| 2026-05-05 | 46.19 | +0.6600 | +1.45% | 44.85 | 46.46 | 44.55 | 3,038,800 |
| 2026-05-04 | 45.53 | +2.53 | +5.88% | 43.45 | 45.64 | 43.11 | 3,510,167 |
| 2026-05-01 | 43.00 | -0.3600 | -0.83% | 43.23 | 43.90 | 41.51 | 3,928,998 |
| 2026-04-30 | 43.36 | +0.2300 | +0.53% | 39.67 | 44.74 | 39.67 | 7,259,714 |
| 2026-04-29 | 43.13 | +1.76 | +4.25% | 42.24 | 43.98 | 41.87 | 4,080,859 |
| 2026-04-28 | 41.37 | +0.6000 | +1.47% | 41.51 | 42.15 | 40.40 | 2,476,998 |
| 2026-04-27 | 40.77 | +0.0300 | +0.07% | 41.00 | 42.39 | 40.65 | 2,811,197 |
| 2026-04-24 | 40.74 | -0.2300 | -0.56% | 40.79 | 41.24 | 40.23 | 1,710,755 |
| 2026-04-23 | 40.97 | +0.5100 | +1.26% | 40.31 | 41.69 | 39.89 | 3,266,291 |
Data powered by Tiingo.com