조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 47.17 | -1.61 | -3.30% | 49.11 | 50.09 | 46.39 | 4,137,840 |
| 2026-05-19 | 48.78 | +0.3400 | +0.70% | 48.00 | 48.99 | 47.64 | 1,065,776 |
| 2026-05-18 | 48.44 | -3.95 | -7.54% | 52.93 | 53.21 | 48.24 | 1,715,055 |
| 2026-05-15 | 52.39 | -1.14 | -2.13% | 53.12 | 53.23 | 52.24 | 1,294,465 |
| 2026-05-14 | 53.53 | -0.7200 | -1.33% | 54.39 | 54.63 | 52.99 | 1,363,672 |
| 2026-05-13 | 54.25 | +0.2200 | +0.41% | 54.03 | 54.74 | 53.46 | 1,423,838 |
| 2026-05-12 | 54.03 | +0.0400 | +0.07% | 53.94 | 54.51 | 52.46 | 1,260,710 |
| 2026-05-11 | 53.99 | +0.9800 | +1.85% | 53.43 | 54.63 | 52.74 | 1,514,859 |
| 2026-05-08 | 53.01 | +1.53 | +2.97% | 50.82 | 53.39 | 50.82 | 1,917,190 |
| 2026-05-07 | 51.48 | -5.62 | -9.84% | 55.01 | 55.02 | 48.49 | 5,346,426 |
| 2026-05-06 | 57.10 | +1.46 | +2.62% | 56.00 | 57.33 | 55.08 | 1,600,526 |
| 2026-05-05 | 55.64 | -2.85 | -4.87% | 59.02 | 59.66 | 54.13 | 2,169,791 |
| 2026-05-04 | 58.49 | +1.56 | +2.74% | 56.65 | 59.00 | 56.65 | 1,274,192 |
| 2026-05-01 | 56.93 | -0.3100 | -0.54% | 57.26 | 57.80 | 56.22 | 697,211 |
| 2026-04-30 | 57.24 | -0.0800 | -0.14% | 57.95 | 58.32 | 56.13 | 1,904,374 |
| 2026-04-29 | 57.32 | -1.41 | -2.40% | 57.85 | 58.63 | 56.67 | 1,161,198 |
| 2026-04-28 | 58.73 | -0.9900 | -1.66% | 60.23 | 60.63 | 58.27 | 857,541 |
| 2026-04-27 | 59.72 | +0.2300 | +0.39% | 59.08 | 60.75 | 59.08 | 1,007,036 |
| 2026-04-24 | 59.49 | -1.28 | -2.11% | 60.64 | 61.62 | 58.61 | 899,932 |
| 2026-04-23 | 60.77 | -0.0400 | -0.07% | 60.46 | 61.00 | 59.20 | 929,730 |
Data powered by Tiingo.com