조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 18.81 | -0.0300 | -0.16% | 18.69 | 19.03 | 18.29 | 16,641,744 |
| 2026-05-19 | 18.84 | -1.09 | -5.47% | 20.14 | 20.41 | 18.46 | 17,253,344 |
| 2026-05-18 | 19.93 | +0.4600 | +2.36% | 19.35 | 20.29 | 19.35 | 11,379,092 |
| 2026-05-15 | 19.47 | +0.4400 | +2.31% | 19.27 | 19.62 | 18.97 | 13,608,375 |
| 2026-05-14 | 19.03 | -0.3200 | -1.65% | 19.48 | 19.56 | 18.91 | 20,835,301 |
| 2026-05-13 | 19.35 | -1.21 | -5.89% | 20.44 | 20.48 | 19.19 | 19,379,046 |
| 2026-05-12 | 20.56 | -0.2000 | -0.96% | 20.84 | 21.21 | 20.47 | 15,689,366 |
| 2026-05-11 | 20.76 | -0.5100 | -2.40% | 20.95 | 21.35 | 20.48 | 16,123,205 |
| 2026-05-08 | 21.27 | -0.2800 | -1.30% | 21.37 | 21.48 | 20.47 | 19,162,564 |
| 2026-05-07 | 21.55 | +0.3900 | +1.84% | 21.31 | 22.43 | 21.21 | 27,504,447 |
| 2026-05-06 | 21.16 | -1.12 | -5.03% | 21.73 | 21.73 | 20.69 | 32,006,860 |
| 2026-05-05 | 22.28 | +1.43 | +6.86% | 24.71 | 24.71 | 22.07 | 59,020,996 |
| 2026-05-04 | 20.85 | +0.6300 | +3.12% | 20.10 | 20.87 | 20.01 | 37,884,211 |
| 2026-05-01 | 20.22 | +0.5600 | +2.85% | 19.98 | 20.35 | 19.83 | 15,929,007 |
| 2026-04-30 | 19.66 | -0.0700 | -0.35% | 19.57 | 19.88 | 19.24 | 11,775,937 |
| 2026-04-29 | 19.73 | -0.1500 | -0.75% | 19.41 | 19.80 | 19.15 | 13,581,699 |
| 2026-04-28 | 19.88 | -0.4500 | -2.21% | 20.28 | 20.72 | 19.87 | 12,289,932 |
| 2026-04-27 | 20.33 | +0.4100 | +2.06% | 19.84 | 20.58 | 19.82 | 9,389,133 |
| 2026-04-24 | 19.92 | +0.1300 | +0.66% | 19.72 | 19.93 | 19.47 | 11,584,607 |
| 2026-04-23 | 19.79 | -0.8300 | -4.03% | 20.31 | 20.34 | 19.47 | 8,994,172 |
Data powered by Tiingo.com