조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 20.89 | -0.3300 | -1.56% | 21.22 | 21.55 | 20.76 | 10,217,134 |
| 2026-05-19 | 21.22 | +0.3000 | +1.43% | 21.14 | 21.26 | 20.82 | 9,154,025 |
| 2026-05-18 | 20.92 | +0.0800 | +0.38% | 20.80 | 21.16 | 20.54 | 8,929,998 |
| 2026-05-15 | 20.84 | +0.6400 | +3.17% | 20.43 | 20.86 | 20.28 | 15,833,614 |
| 2026-05-14 | 20.20 | -0.0400 | -0.20% | 20.21 | 20.38 | 20.04 | 12,259,453 |
| 2026-05-13 | 20.24 | +0.0700 | +0.35% | 20.15 | 20.32 | 19.96 | 11,599,913 |
| 2026-05-12 | 20.17 | +0.0200 | +0.10% | 20.21 | 20.33 | 20.02 | 10,172,457 |
| 2026-05-11 | 20.15 | +0.4300 | +2.18% | 20.09 | 20.37 | 19.91 | 9,955,451 |
| 2026-05-08 | 19.72 | -0.3600 | -1.79% | 20.09 | 20.16 | 19.66 | 14,459,909 |
| 2026-05-07 | 20.08 | -1.13 | -5.33% | 20.40 | 20.57 | 19.61 | 26,595,731 |
| 2026-05-06 | 21.21 | -1.20 | -5.35% | 21.30 | 21.83 | 21.06 | 17,283,585 |
| 2026-05-05 | 22.41 | -0.1100 | -0.49% | 22.37 | 22.68 | 22.18 | 11,413,785 |
| 2026-05-04 | 22.52 | +0.4200 | +1.90% | 22.12 | 22.57 | 21.96 | 15,560,194 |
| 2026-05-01 | 22.10 | +0.4800 | +2.22% | 21.42 | 22.11 | 21.23 | 23,279,474 |
| 2026-04-30 | 21.62 | -0.0300 | -0.14% | 21.27 | 21.77 | 21.17 | 10,899,752 |
| 2026-04-29 | 21.65 | +0.7400 | +3.54% | 21.10 | 21.66 | 21.09 | 12,580,276 |
| 2026-04-28 | 20.91 | +0.2800 | +1.36% | 20.95 | 21.00 | 20.57 | 17,491,127 |
| 2026-04-27 | 20.63 | +0.1300 | +0.63% | 20.71 | 20.97 | 20.53 | 14,538,856 |
| 2026-04-24 | 20.50 | -0.3600 | -1.73% | 20.77 | 20.86 | 20.40 | 9,564,572 |
| 2026-04-23 | 20.86 | +0.5400 | +2.66% | 20.46 | 20.93 | 20.41 | 12,038,549 |