조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-17 | 51.77 | -1.26 | -2.38% | 52.67 | 53.27 | 51.55 | 2,594,002 |
| 2026-08-14 | 53.03 | -2.18 | -3.95% | 55.29 | 55.50 | 52.56 | 6,618,367 |
| 2026-08-13 | 55.21 | +4.33 | +8.51% | 51.17 | 55.30 | 50.00 | 5,873,701 |
| 2026-08-12 | 50.88 | +0.2800 | +0.55% | 50.77 | 51.35 | 49.79 | 4,522,468 |
| 2026-08-11 | 50.60 | +1.20 | +2.43% | 49.69 | 51.34 | 48.75 | 2,832,512 |
| 2026-08-10 | 49.40 | +0.4100 | +0.84% | 48.79 | 49.50 | 48.25 | 1,887,739 |
| 2026-08-07 | 48.99 | +0.4800 | +0.99% | 48.59 | 50.34 | 48.40 | 4,221,404 |
| 2026-08-06 | 48.51 | +0.6000 | +1.25% | 48.71 | 48.71 | 47.53 | 2,892,924 |
| 2026-08-05 | 47.91 | -1.07 | -2.18% | 49.51 | 49.75 | 47.51 | 3,917,685 |
| 2026-08-04 | 48.98 | +2.66 | +5.74% | 47.00 | 49.91 | 47.00 | 4,992,107 |
| 2026-08-03 | 46.32 | +2.66 | +6.09% | 44.23 | 46.51 | 43.75 | 4,745,563 |
| 2026-07-31 | 43.66 | +0.9600 | +2.25% | 43.00 | 43.82 | 42.38 | 2,452,313 |
| 2026-07-30 | 42.70 | +0.5400 | +1.28% | 42.39 | 42.71 | 41.03 | 3,054,808 |
| 2026-07-29 | 42.16 | -1.60 | -3.66% | 43.39 | 43.59 | 42.02 | 1,398,798 |
| 2026-07-28 | 43.76 | +0.8000 | +1.86% | 42.78 | 44.22 | 42.44 | 3,277,937 |
| 2026-07-27 | 42.96 | +0.1300 | +0.30% | 43.62 | 44.04 | 42.80 | 1,994,612 |
| 2026-07-24 | 42.83 | +0.8000 | +1.90% | 42.03 | 43.03 | 41.86 | 1,441,548 |
| 2026-07-23 | 42.03 | +0.2400 | +0.57% | 41.08 | 42.74 | 40.92 | 2,342,917 |
| 2026-07-22 | 41.79 | -1.05 | -2.45% | 42.81 | 43.22 | 41.73 | 1,117,440 |
| 2026-07-21 | 42.84 | -0.1300 | -0.30% | 42.78 | 43.50 | 42.66 | 1,364,733 |
Data powered by Tiingo.com