조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 31.69 | +0.5500 | +1.77% | 30.96 | 31.96 | 30.58 | 9,257,713 |
| 2026-05-19 | 31.14 | -0.5800 | -1.83% | 31.71 | 31.90 | 30.83 | 10,917,340 |
| 2026-05-18 | 31.72 | +1.15 | +3.76% | 30.73 | 31.86 | 30.69 | 13,019,297 |
| 2026-05-15 | 30.57 | +0.0800 | +0.26% | 30.66 | 30.79 | 30.08 | 9,488,842 |
| 2026-05-14 | 30.49 | +0.6400 | +2.14% | 30.30 | 30.80 | 30.06 | 10,245,309 |
| 2026-05-13 | 29.85 | -0.7400 | -2.42% | 30.38 | 30.53 | 29.42 | 10,861,879 |
| 2026-05-12 | 30.59 | +0.3400 | +1.12% | 30.67 | 31.07 | 30.25 | 17,432,971 |
| 2026-05-11 | 30.25 | -0.4000 | -1.31% | 30.55 | 30.89 | 30.17 | 12,410,256 |
| 2026-05-08 | 30.65 | -1.09 | -3.43% | 31.48 | 32.03 | 30.58 | 17,658,362 |
| 2026-05-07 | 31.74 | -0.7900 | -2.43% | 32.60 | 32.90 | 31.40 | 14,934,320 |
| 2026-05-06 | 32.53 | -0.1500 | -0.46% | 33.21 | 33.37 | 32.10 | 16,916,640 |
| 2026-05-05 | 32.68 | +0.3700 | +1.15% | 32.05 | 33.13 | 31.98 | 20,026,737 |
| 2026-05-04 | 32.31 | -1.52 | -4.49% | 33.60 | 33.97 | 32.26 | 18,147,668 |
| 2026-05-01 | 33.83 | -1.27 | -3.62% | 35.12 | 35.27 | 33.65 | 14,353,245 |
| 2026-04-30 | 35.10 | +0.3300 | +0.95% | 34.77 | 35.21 | 34.41 | 11,497,301 |
| 2026-04-29 | 34.77 | -0.8200 | -2.30% | 35.05 | 35.31 | 34.37 | 10,937,129 |
| 2026-04-28 | 35.59 | -0.0800 | -0.22% | 36.03 | 36.38 | 35.26 | 9,747,132 |
| 2026-04-27 | 35.67 | -1.07 | -2.91% | 36.82 | 36.97 | 35.51 | 13,115,994 |
| 2026-04-24 | 36.74 | -1.43 | -3.75% | 37.76 | 37.95 | 36.60 | 13,835,953 |
| 2026-04-23 | 38.17 | -0.7900 | -2.03% | 38.98 | 38.98 | 38.04 | 11,360,613 |