조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 83.91 | +0.8900 | +1.07% | 83.06 | 84.00 | 83.04 | 43,939,264 |
| 2026-05-19 | 83.02 | -0.5400 | -0.65% | 82.96 | 83.23 | 82.77 | 35,346,602 |
| 2026-05-18 | 83.56 | -0.1000 | -0.12% | 83.70 | 83.92 | 83.32 | 26,166,181 |
| 2026-05-15 | 83.66 | -1.26 | -1.48% | 83.87 | 83.97 | 83.59 | 50,795,960 |
| 2026-05-14 | 84.92 | +0.1200 | +0.14% | 85.26 | 85.38 | 84.91 | 25,247,190 |
| 2026-05-13 | 84.80 | -0.1900 | -0.22% | 84.94 | 85.05 | 84.59 | 26,295,099 |
| 2026-05-12 | 84.99 | -0.5700 | -0.67% | 85.19 | 85.20 | 84.92 | 27,680,614 |
| 2026-05-11 | 85.56 | -0.5200 | -0.60% | 85.88 | 85.92 | 85.49 | 17,713,653 |
| 2026-05-08 | 86.08 | +0.4300 | +0.50% | 86.06 | 86.28 | 85.99 | 30,797,630 |
| 2026-05-07 | 85.65 | -0.4300 | -0.50% | 86.28 | 86.29 | 85.60 | 21,178,332 |
| 2026-05-06 | 86.08 | +0.6500 | +0.76% | 86.05 | 86.17 | 85.92 | 22,530,704 |
| 2026-05-05 | 85.43 | +0.4700 | +0.55% | 85.15 | 85.49 | 85.09 | 18,226,454 |
| 2026-05-04 | 84.96 | -0.6500 | -0.76% | 85.35 | 85.36 | 84.76 | 27,226,010 |
| 2026-05-01 | 85.61 | -0.0100 | -0.01% | 85.50 | 86.00 | 85.34 | 21,280,951 |
| 2026-04-30 | 85.62 | -0.0800 | -0.09% | 85.89 | 85.90 | 85.39 | 28,516,180 |
| 2026-04-29 | 85.70 | -0.6700 | -0.78% | 85.99 | 85.99 | 85.55 | 29,020,823 |
| 2026-04-28 | 86.37 | +0.0900 | +0.10% | 86.12 | 86.37 | 85.94 | 14,553,573 |
| 2026-04-27 | 86.28 | -0.4300 | -0.50% | 86.49 | 86.62 | 86.19 | 19,250,144 |
| 2026-04-24 | 86.71 | +0.1600 | +0.18% | 86.46 | 86.82 | 86.25 | 22,285,741 |
| 2026-04-23 | 86.55 | -0.1900 | -0.22% | 86.83 | 87.04 | 86.24 | 21,106,665 |