조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 45.88 | +0.3500 | +0.77% | 45.07 | 45.93 | 44.30 | 4,349,887 |
| 2026-05-19 | 45.53 | +1.91 | +4.38% | 43.19 | 45.98 | 42.62 | 5,851,065 |
| 2026-05-18 | 43.62 | -0.3100 | -0.71% | 44.10 | 45.72 | 43.13 | 5,967,958 |
| 2026-05-15 | 43.93 | -1.55 | -3.41% | 44.91 | 45.20 | 43.69 | 5,731,228 |
| 2026-05-14 | 45.48 | -0.4200 | -0.92% | 45.90 | 47.77 | 45.12 | 6,257,100 |
| 2026-05-13 | 45.90 | -1.05 | -2.24% | 46.45 | 46.55 | 45.25 | 5,885,529 |
| 2026-05-12 | 46.95 | -1.51 | -3.12% | 48.09 | 48.13 | 45.73 | 6,410,518 |
| 2026-05-11 | 48.46 | -1.40 | -2.81% | 49.37 | 49.50 | 47.75 | 8,238,991 |
| 2026-05-08 | 49.86 | +0.3900 | +0.79% | 49.35 | 49.89 | 46.75 | 11,664,414 |
| 2026-05-07 | 49.47 | -4.03 | -7.53% | 53.31 | 53.31 | 48.70 | 10,897,561 |
| 2026-05-06 | 53.50 | -0.5700 | -1.05% | 50.82 | 53.72 | 48.50 | 10,686,734 |
| 2026-05-05 | 54.07 | -1.74 | -3.12% | 56.05 | 56.41 | 53.10 | 5,966,684 |
| 2026-05-04 | 55.81 | +0.8100 | +1.47% | 54.45 | 56.26 | 54.10 | 4,182,698 |
| 2026-05-01 | 55.00 | -0.4800 | -0.87% | 55.19 | 56.22 | 53.62 | 4,509,296 |
| 2026-04-30 | 55.48 | +5.46 | +10.92% | 50.56 | 55.53 | 50.56 | 6,205,503 |
| 2026-04-29 | 50.02 | -1.08 | -2.11% | 51.00 | 51.23 | 48.91 | 3,781,199 |
| 2026-04-28 | 51.10 | -1.58 | -3.00% | 51.41 | 51.91 | 50.38 | 3,204,887 |
| 2026-04-27 | 52.68 | +0.5600 | +1.07% | 51.70 | 53.60 | 51.53 | 2,727,427 |
| 2026-04-24 | 52.12 | +0.6800 | +1.32% | 52.13 | 52.66 | 50.52 | 3,826,918 |
| 2026-04-23 | 51.44 | -4.07 | -7.33% | 54.35 | 54.50 | 50.03 | 5,776,287 |