조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 40.66 | +0.3900 | +0.97% | 40.16 | 41.06 | 39.25 | 2,077,757 |
| 2026-05-19 | 40.27 | -1.08 | -2.61% | 41.41 | 41.69 | 40.23 | 1,616,219 |
| 2026-05-18 | 41.35 | -0.4400 | -1.05% | 41.67 | 42.36 | 41.16 | 1,510,818 |
| 2026-05-15 | 41.79 | -1.46 | -3.38% | 43.36 | 43.36 | 41.66 | 1,618,103 |
| 2026-05-14 | 43.25 | +0.6700 | +1.57% | 43.20 | 44.07 | 42.60 | 1,388,317 |
| 2026-05-13 | 42.58 | -1.45 | -3.29% | 43.64 | 43.64 | 42.23 | 2,200,726 |
| 2026-05-12 | 44.03 | +0.4400 | +1.01% | 43.59 | 44.43 | 43.02 | 1,779,730 |
| 2026-05-11 | 43.59 | -1.03 | -2.31% | 43.91 | 44.60 | 43.35 | 1,976,714 |
| 2026-05-08 | 44.62 | +0.1400 | +0.31% | 44.46 | 45.19 | 43.41 | 1,931,611 |
| 2026-05-07 | 44.48 | -0.5400 | -1.20% | 45.12 | 45.65 | 44.15 | 2,063,079 |
| 2026-05-06 | 45.02 | -0.5900 | -1.29% | 46.25 | 46.76 | 44.97 | 2,893,741 |
| 2026-05-05 | 45.61 | +0.5800 | +1.29% | 45.00 | 46.89 | 44.42 | 3,538,879 |
| 2026-05-04 | 45.03 | +0.8100 | +1.83% | 44.40 | 46.83 | 44.30 | 3,288,942 |
| 2026-05-01 | 44.22 | +0.6000 | +1.38% | 43.62 | 46.27 | 43.27 | 4,906,433 |
| 2026-04-30 | 43.62 | +1.54 | +3.66% | 41.79 | 44.20 | 41.57 | 3,315,396 |
| 2026-04-29 | 42.08 | -0.4000 | -0.94% | 42.44 | 42.57 | 41.71 | 2,510,411 |
| 2026-04-28 | 42.48 | -0.4500 | -1.05% | 42.67 | 43.43 | 41.68 | 2,700,163 |
| 2026-04-27 | 42.93 | -0.6900 | -1.58% | 43.42 | 44.07 | 42.00 | 2,673,529 |
| 2026-04-24 | 43.62 | +0.1300 | +0.30% | 43.66 | 44.06 | 43.09 | 1,861,875 |
| 2026-04-23 | 43.49 | -2.09 | -4.59% | 45.01 | 45.55 | 42.19 | 3,494,599 |
Data powered by Tiingo.com