조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 19.83 | -0.5800 | -2.84% | 20.34 | 20.66 | 19.83 | 17,816,691 |
| 2026-05-19 | 20.41 | -0.2900 | -1.40% | 20.33 | 20.56 | 20.12 | 22,260,444 |
| 2026-05-18 | 20.70 | +0.7700 | +3.86% | 19.71 | 20.71 | 19.56 | 22,493,014 |
| 2026-05-15 | 19.93 | +0.1500 | +0.76% | 19.67 | 19.96 | 19.57 | 13,684,753 |
| 2026-05-14 | 19.78 | +0.1900 | +0.97% | 19.60 | 20.00 | 19.59 | 14,153,331 |
| 2026-05-13 | 19.59 | -0.9100 | -4.44% | 20.32 | 20.38 | 19.50 | 19,823,537 |
| 2026-05-12 | 20.50 | -0.2500 | -1.20% | 20.28 | 20.70 | 20.16 | 22,555,274 |
| 2026-05-11 | 20.75 | +0.4200 | +2.07% | 20.56 | 20.89 | 20.32 | 20,950,386 |
| 2026-05-08 | 20.33 | -0.0400 | -0.20% | 20.60 | 20.64 | 20.31 | 14,622,572 |
| 2026-05-07 | 20.37 | -0.5400 | -2.58% | 20.52 | 20.53 | 19.92 | 28,115,484 |
| 2026-05-06 | 20.91 | -0.8600 | -3.95% | 21.03 | 21.16 | 20.78 | 28,510,871 |
| 2026-05-05 | 21.77 | -0.2400 | -1.09% | 21.77 | 22.05 | 21.63 | 13,466,414 |
| 2026-05-04 | 22.01 | +0.1100 | +0.50% | 22.14 | 22.24 | 21.85 | 12,283,762 |
| 2026-05-01 | 21.90 | -0.1300 | -0.59% | 21.85 | 22.02 | 21.42 | 9,260,045 |
| 2026-04-30 | 22.03 | +0.1800 | +0.82% | 21.66 | 22.09 | 21.51 | 14,861,200 |
| 2026-04-29 | 21.85 | +0.6200 | +2.92% | 21.49 | 21.97 | 21.41 | 20,681,537 |
| 2026-04-28 | 21.23 | +0.2700 | +1.29% | 21.15 | 21.40 | 20.99 | 17,602,260 |
| 2026-04-27 | 20.96 | +0.0900 | +0.43% | 21.20 | 21.50 | 20.94 | 19,635,810 |
| 2026-04-24 | 20.87 | -0.4000 | -1.88% | 20.92 | 20.92 | 20.48 | 15,347,849 |
| 2026-04-23 | 21.27 | +0.0900 | +0.42% | 21.30 | 21.45 | 21.12 | 12,269,898 |