조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 17.56 | -0.0200 | -0.11% | 17.31 | 17.61 | 17.12 | 13,536,304 |
| 2026-05-19 | 17.58 | +0.4600 | +2.69% | 17.42 | 18.10 | 17.30 | 19,734,399 |
| 2026-05-18 | 17.12 | -0.0800 | -0.47% | 17.60 | 17.75 | 16.88 | 20,562,787 |
| 2026-05-15 | 17.20 | +0.0700 | +0.41% | 16.90 | 17.43 | 16.84 | 15,989,809 |
| 2026-05-14 | 17.13 | +1.21 | +7.60% | 16.86 | 17.32 | 16.00 | 17,559,755 |
| 2026-05-13 | 15.92 | -0.1400 | -0.87% | 15.58 | 16.14 | 15.57 | 11,526,657 |
| 2026-05-12 | 16.06 | +0.4700 | +3.01% | 16.17 | 16.30 | 15.50 | 19,760,232 |
| 2026-05-11 | 15.59 | +0.1700 | +1.10% | 15.65 | 15.90 | 15.39 | 13,858,566 |
| 2026-05-08 | 15.42 | +0.2600 | +1.72% | 14.52 | 15.45 | 14.43 | 14,785,162 |
| 2026-05-07 | 15.16 | -0.0700 | -0.46% | 15.24 | 15.45 | 15.02 | 16,029,124 |
| 2026-05-06 | 15.23 | +1.22 | +8.71% | 15.29 | 15.45 | 14.70 | 30,100,122 |
| 2026-05-05 | 14.01 | +1.03 | +7.94% | 13.50 | 14.22 | 13.42 | 23,357,494 |
| 2026-05-04 | 12.98 | -0.0700 | -0.54% | 13.17 | 13.37 | 12.89 | 9,248,335 |
| 2026-05-01 | 13.05 | -0.0100 | -0.08% | 13.03 | 13.20 | 12.96 | 8,407,605 |
| 2026-04-30 | 13.06 | +0.3100 | +2.43% | 12.45 | 13.13 | 12.45 | 15,475,555 |
| 2026-04-29 | 12.75 | +1.09 | +9.35% | 12.43 | 13.39 | 12.10 | 25,368,597 |
| 2026-04-28 | 11.66 | -0.0300 | -0.26% | 11.69 | 11.89 | 11.57 | 12,220,848 |
| 2026-04-27 | 11.69 | -0.5900 | -4.80% | 11.58 | 11.79 | 11.46 | 12,884,420 |
| 2026-04-24 | 12.28 | +0.2800 | +2.33% | 12.18 | 12.32 | 12.12 | 10,979,204 |
| 2026-04-23 | 12.00 | -0.7100 | -5.59% | 11.97 | 12.10 | 11.82 | 10,655,422 |