조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-15 | 47.40 | -0.5800 | -1.21% | 47.64 | 48.11 | 46.44 | 3,078,547 |
| 2026-09-14 | 47.98 | +0.2900 | +0.61% | 47.52 | 48.00 | 46.94 | 2,608,994 |
| 2026-09-11 | 47.69 | +0.7600 | +1.62% | 47.20 | 49.73 | 47.05 | 3,136,402 |
| 2026-09-10 | 46.93 | -1.98 | -4.05% | 48.58 | 48.69 | 46.87 | 3,072,618 |
| 2026-09-09 | 48.91 | -2.00 | -3.93% | 49.82 | 50.41 | 48.46 | 3,925,203 |
| 2026-09-08 | 50.91 | -1.74 | -3.30% | 52.15 | 52.98 | 50.85 | 1,997,804 |
| 2026-09-04 | 52.65 | -0.5750 | -1.08% | 52.51 | 53.37 | 51.96 | 1,765,150 |
| 2026-09-03 | 53.23 | +0.9050 | +1.73% | 52.68 | 54.47 | 52.01 | 1,886,899 |
| 2026-09-02 | 52.32 | -0.0900 | -0.17% | 52.34 | 53.77 | 52.10 | 1,472,242 |
| 2026-09-01 | 52.41 | -1.71 | -3.16% | 53.11 | 54.16 | 52.04 | 3,137,727 |
| 2026-08-31 | 54.12 | +0.1500 | +0.28% | 53.80 | 54.37 | 53.16 | 2,189,407 |
| 2026-08-28 | 53.97 | +0.0300 | +0.06% | 53.97 | 54.89 | 53.82 | 2,259,410 |
| 2026-08-27 | 53.94 | +1.14 | +2.16% | 52.80 | 54.14 | 52.80 | 3,187,876 |
| 2026-08-26 | 52.80 | -0.0800 | -0.15% | 52.83 | 53.32 | 52.61 | 1,691,839 |
| 2026-08-25 | 52.88 | +0.0400 | +0.08% | 52.84 | 53.02 | 51.71 | 2,079,955 |
| 2026-08-24 | 52.84 | +0.4400 | +0.84% | 52.02 | 53.32 | 51.59 | 2,649,776 |
| 2026-08-21 | 52.40 | +0.8300 | +1.61% | 52.33 | 53.19 | 51.64 | 2,057,278 |
| 2026-08-20 | 51.57 | -1.61 | -3.03% | 53.06 | 53.55 | 51.49 | 2,440,758 |
| 2026-08-19 | 53.18 | +1.16 | +2.23% | 52.26 | 53.77 | 51.35 | 2,859,657 |
| 2026-08-18 | 52.02 | +0.2500 | +0.48% | 51.77 | 52.52 | 50.87 | 3,037,114 |
Data powered by Tiingo.com