조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 22.82 | +0.0600 | +0.26% | 22.78 | 22.83 | 22.47 | 4,483,321 |
| 2026-05-19 | 22.76 | +0.0500 | +0.22% | 23.18 | 23.28 | 22.74 | 8,027,659 |
| 2026-05-18 | 22.71 | +0.4000 | +1.79% | 22.72 | 22.87 | 22.55 | 6,994,663 |
| 2026-05-15 | 22.31 | +0.1900 | +0.86% | 22.51 | 22.67 | 22.29 | 8,111,298 |
| 2026-05-14 | 22.12 | -0.6700 | -2.94% | 22.14 | 22.21 | 22.01 | 8,154,086 |
| 2026-05-13 | 22.79 | +0.6300 | +2.84% | 22.96 | 22.98 | 22.63 | 12,793,633 |
| 2026-05-12 | 22.16 | +0.8700 | +4.09% | 21.88 | 22.29 | 21.82 | 12,735,389 |
| 2026-05-11 | 21.29 | +1.14 | +5.66% | 21.51 | 21.63 | 21.19 | 16,234,300 |
| 2026-05-08 | 20.15 | +0.2600 | +1.31% | 20.27 | 20.87 | 20.06 | 13,256,713 |
| 2026-05-07 | 19.89 | -0.8400 | -4.05% | 20.25 | 20.25 | 19.83 | 8,648,970 |
| 2026-05-06 | 20.73 | +0.6100 | +3.03% | 20.54 | 20.82 | 20.37 | 10,934,616 |
| 2026-05-05 | 20.12 | +0.4800 | +2.44% | 19.78 | 20.28 | 19.67 | 10,166,379 |
| 2026-05-04 | 19.64 | -0.1400 | -0.71% | 19.89 | 19.98 | 19.63 | 5,104,710 |
| 2026-05-01 | 19.78 | -0.3100 | -1.54% | 19.91 | 20.04 | 19.78 | 5,054,999 |
| 2026-04-30 | 20.09 | +0.3100 | +1.57% | 19.73 | 20.19 | 19.63 | 7,334,813 |
| 2026-04-29 | 19.78 | -0.1900 | -0.95% | 19.96 | 20.02 | 19.73 | 9,342,261 |
| 2026-04-28 | 19.97 | -0.1700 | -0.84% | 20.21 | 20.23 | 19.87 | 5,385,479 |
| 2026-04-27 | 20.14 | -0.1400 | -0.69% | 20.11 | 20.34 | 20.03 | 5,981,254 |
| 2026-04-24 | 20.28 | -0.2100 | -1.02% | 20.30 | 20.31 | 20.00 | 7,408,805 |
| 2026-04-23 | 20.49 | -0.3500 | -1.68% | 20.62 | 20.70 | 20.30 | 4,902,513 |