조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 46.09 | -0.9100 | -1.94% | 45.72 | 46.51 | 45.62 | 424,426 |
| 2026-05-19 | 47.00 | +0.1000 | +0.21% | 46.90 | 47.44 | 46.73 | 232,099 |
| 2026-05-18 | 46.90 | +0.0400 | +0.09% | 47.00 | 47.15 | 46.75 | 259,486 |
| 2026-05-15 | 46.86 | -0.3200 | -0.68% | 47.48 | 47.48 | 46.69 | 184,686 |
| 2026-05-14 | 47.18 | +1.10 | +2.39% | 46.23 | 47.20 | 46.15 | 152,039 |
| 2026-05-13 | 46.08 | 0.00 | 0.00% | 46.34 | 46.46 | 45.87 | 468,299 |
| 2026-05-12 | 46.08 | +0.7000 | +1.54% | 45.99 | 46.27 | 45.27 | 305,082 |
| 2026-05-11 | 45.38 | -0.9800 | -2.11% | 46.33 | 46.33 | 44.93 | 632,314 |
| 2026-05-08 | 46.36 | -2.42 | -4.96% | 48.74 | 48.74 | 46.35 | 725,491 |
| 2026-05-07 | 48.78 | -0.1700 | -0.35% | 48.95 | 48.95 | 47.69 | 73,777 |
| 2026-05-06 | 48.95 | -1.04 | -2.08% | 49.89 | 49.89 | 48.73 | 66,850 |
| 2026-05-05 | 49.99 | -0.2100 | -0.42% | 50.31 | 50.35 | 49.81 | 58,476 |
| 2026-05-04 | 50.20 | +0.4400 | +0.88% | 49.97 | 50.34 | 49.31 | 86,124 |
| 2026-05-01 | 49.76 | +0.3900 | +0.79% | 49.39 | 49.85 | 49.32 | 111,486 |
| 2026-04-30 | 49.37 | +0.7100 | +1.46% | 48.98 | 49.37 | 48.81 | 117,910 |
| 2026-04-29 | 48.66 | +0.3600 | +0.75% | 48.93 | 48.93 | 48.16 | 74,736 |
| 2026-04-28 | 48.30 | +0.5500 | +1.15% | 48.20 | 48.74 | 47.90 | 60,385 |
| 2026-04-27 | 47.75 | +0.2300 | +0.48% | 47.84 | 48.49 | 47.53 | 94,990 |
| 2026-04-24 | 47.52 | -1.18 | -2.42% | 48.40 | 48.53 | 47.52 | 127,048 |
| 2026-04-23 | 48.70 | -0.2500 | -0.51% | 48.60 | 48.91 | 48.40 | 77,548 |