조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 52.86 | +1.05 | +2.03% | 52.02 | 52.87 | 51.68 | 3,090,940 |
| 2026-05-19 | 51.81 | -0.4700 | -0.90% | 52.06 | 52.16 | 51.63 | 1,802,806 |
| 2026-05-18 | 52.28 | +0.1600 | +0.31% | 52.36 | 52.68 | 52.10 | 1,359,255 |
| 2026-05-15 | 52.12 | -0.8200 | -1.55% | 52.46 | 52.54 | 52.07 | 1,033,885 |
| 2026-05-14 | 52.94 | +0.3300 | +0.63% | 52.93 | 53.27 | 52.76 | 1,077,370 |
| 2026-05-13 | 52.61 | -0.2000 | -0.38% | 52.87 | 52.87 | 52.40 | 917,448 |
| 2026-05-12 | 52.81 | -0.6000 | -1.12% | 53.28 | 53.32 | 52.32 | 1,638,600 |
| 2026-05-11 | 53.41 | -0.4200 | -0.78% | 53.95 | 54.10 | 53.38 | 1,680,027 |
| 2026-05-08 | 53.83 | +0.2700 | +0.50% | 53.79 | 53.94 | 53.53 | 1,597,481 |
| 2026-05-07 | 53.56 | -0.4900 | -0.91% | 54.14 | 54.26 | 53.48 | 1,280,214 |
| 2026-05-06 | 54.05 | +0.3100 | +0.58% | 53.99 | 54.10 | 53.71 | 2,522,128 |
| 2026-05-05 | 53.74 | +0.7700 | +1.45% | 53.22 | 53.87 | 53.19 | 1,552,403 |
| 2026-05-04 | 52.97 | -0.5100 | -0.95% | 53.30 | 53.58 | 52.71 | 1,269,763 |
| 2026-05-01 | 53.48 | +0.1200 | +0.22% | 53.48 | 53.63 | 53.16 | 1,943,796 |
| 2026-04-30 | 53.36 | +0.9600 | +1.83% | 52.52 | 53.45 | 52.51 | 1,283,516 |
| 2026-04-29 | 52.40 | -0.4300 | -0.81% | 52.81 | 52.88 | 52.24 | 1,208,541 |
| 2026-04-28 | 52.83 | -0.2700 | -0.51% | 53.18 | 53.40 | 52.66 | 1,268,717 |
| 2026-04-27 | 53.10 | +0.0800 | +0.15% | 53.11 | 53.43 | 53.00 | 1,509,419 |
| 2026-04-24 | 53.02 | +0.2900 | +0.55% | 52.89 | 53.17 | 52.55 | 1,137,618 |
| 2026-04-23 | 52.73 | -0.0200 | -0.04% | 52.79 | 52.99 | 52.11 | 2,227,093 |