조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 45.95 | +0.1923 | +0.42% | 45.82 | 45.96 | 45.80 | 78,072 |
| 2026-05-19 | 45.76 | -0.1000 | -0.22% | 45.76 | 45.85 | 45.74 | 17,194 |
| 2026-05-18 | 45.86 | +0.0200 | +0.04% | 45.89 | 45.91 | 45.75 | 39,300 |
| 2026-05-15 | 45.84 | -0.1200 | -0.26% | 45.81 | 45.92 | 45.80 | 70,179 |
| 2026-05-14 | 45.96 | +0.1200 | +0.26% | 45.98 | 45.99 | 45.90 | 91,722 |
| 2026-05-13 | 45.84 | +0.0200 | +0.04% | 45.90 | 45.90 | 45.76 | 58,950 |
| 2026-05-12 | 45.82 | +0.0350 | +0.08% | 45.75 | 45.83 | 45.66 | 89,061 |
| 2026-05-11 | 45.79 | +0.0050 | +0.01% | 45.82 | 45.84 | 45.77 | 37,517 |
| 2026-05-08 | 45.78 | +0.1300 | +0.28% | 45.74 | 45.82 | 45.73 | 653,775 |
| 2026-05-07 | 45.65 | -0.0900 | -0.20% | 45.83 | 45.83 | 45.63 | 71,337 |
| 2026-05-06 | 45.74 | +0.2221 | +0.49% | 45.70 | 45.74 | 45.63 | 31,847 |
| 2026-05-05 | 45.52 | +0.1679 | +0.37% | 45.48 | 45.56 | 45.46 | 87,287 |
| 2026-05-04 | 45.35 | -0.0700 | -0.15% | 45.53 | 45.53 | 45.29 | 32,353 |
| 2026-05-01 | 45.42 | +0.0400 | +0.09% | 45.43 | 45.56 | 45.42 | 122,544 |
| 2026-04-30 | 45.38 | +0.1400 | +0.31% | 45.16 | 45.40 | 45.16 | 27,462 |
| 2026-04-29 | 45.24 | 0.00 | 0.00% | 45.22 | 45.24 | 45.09 | 14,644 |
| 2026-04-28 | 45.24 | -0.0100 | -0.02% | 45.19 | 45.24 | 45.12 | 30,801 |
| 2026-04-27 | 45.25 | +0.0500 | +0.11% | 45.08 | 45.26 | 45.08 | 17,938 |
| 2026-04-24 | 45.20 | +0.1400 | +0.31% | 45.12 | 45.25 | 45.10 | 86,850 |
| 2026-04-23 | 45.06 | -0.0800 | -0.18% | 45.14 | 45.19 | 44.94 | 260,404 |