조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-15 | 18.76 | -0.9300 | -4.72% | 19.31 | 19.43 | 18.74 | 11,089,413 |
| 2026-09-14 | 19.69 | +0.6400 | +3.36% | 19.15 | 19.70 | 18.84 | 12,043,489 |
| 2026-09-11 | 19.05 | +0.2700 | +1.44% | 19.03 | 19.11 | 18.60 | 13,770,269 |
| 2026-09-10 | 18.78 | +0.5000 | +2.74% | 18.25 | 18.92 | 18.05 | 14,364,718 |
| 2026-09-09 | 18.28 | -1.86 | -9.24% | 19.98 | 20.21 | 18.28 | 28,089,803 |
| 2026-09-08 | 20.14 | -0.2600 | -1.27% | 20.20 | 20.31 | 19.93 | 11,519,256 |
| 2026-09-04 | 20.40 | -0.4500 | -2.16% | 20.70 | 20.74 | 20.17 | 10,018,249 |
| 2026-09-03 | 20.85 | -0.3700 | -1.74% | 21.40 | 21.92 | 20.57 | 12,803,173 |
| 2026-09-02 | 21.22 | -0.0300 | -0.14% | 21.27 | 21.42 | 21.00 | 13,273,508 |
| 2026-09-01 | 21.25 | -0.4600 | -2.12% | 21.61 | 21.90 | 21.16 | 9,834,788 |
| 2026-08-31 | 21.71 | -1.48 | -6.38% | 22.09 | 22.50 | 21.38 | 23,214,089 |
| 2026-08-28 | 23.19 | +0.3100 | +1.35% | 22.98 | 23.45 | 22.98 | 6,672,992 |
| 2026-08-27 | 22.88 | -0.4300 | -1.84% | 23.45 | 23.51 | 22.80 | 7,520,974 |
| 2026-08-26 | 23.31 | -0.3500 | -1.48% | 23.57 | 23.79 | 23.12 | 10,392,769 |
| 2026-08-25 | 23.66 | +0.1900 | +0.81% | 23.40 | 23.78 | 23.30 | 8,510,311 |
| 2026-08-24 | 23.47 | +0.0700 | +0.30% | 23.23 | 23.68 | 22.86 | 11,486,855 |
| 2026-08-21 | 23.40 | +0.1700 | +0.73% | 23.24 | 23.59 | 23.02 | 6,840,420 |
| 2026-08-20 | 23.23 | -0.1600 | -0.68% | 23.26 | 23.51 | 22.80 | 7,178,602 |
| 2026-08-19 | 23.39 | +0.3300 | +1.43% | 23.15 | 23.68 | 22.96 | 7,607,310 |
| 2026-08-18 | 23.06 | -0.0100 | -0.04% | 23.18 | 23.80 | 23.06 | 7,617,885 |
Data powered by Tiingo.com