조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 79.86 | +0.1300 | +0.16% | 80.24 | 80.44 | 79.53 | 4,505,100 |
| 2026-05-19 | 79.73 | +1.63 | +2.09% | 77.87 | 80.02 | 77.83 | 3,642,855 |
| 2026-05-18 | 78.10 | +0.1800 | +0.23% | 78.44 | 78.99 | 77.54 | 4,971,741 |
| 2026-05-15 | 77.92 | -2.11 | -2.64% | 80.03 | 80.03 | 77.68 | 4,702,227 |
| 2026-05-14 | 80.03 | +0.1200 | +0.15% | 79.69 | 80.33 | 79.63 | 4,269,596 |
| 2026-05-13 | 79.91 | +0.0100 | +0.01% | 78.74 | 80.10 | 78.63 | 3,867,883 |
| 2026-05-12 | 79.90 | -0.7000 | -0.87% | 80.29 | 80.57 | 79.32 | 9,548,207 |
| 2026-05-11 | 80.60 | +1.21 | +1.52% | 79.56 | 80.99 | 79.40 | 8,070,468 |
| 2026-05-08 | 79.39 | -1.04 | -1.29% | 80.46 | 81.18 | 79.27 | 4,559,448 |
| 2026-05-07 | 80.43 | -0.1200 | -0.15% | 80.44 | 80.82 | 79.79 | 6,154,870 |
| 2026-05-06 | 80.55 | -0.9000 | -1.10% | 81.13 | 81.61 | 80.16 | 6,705,548 |
| 2026-05-05 | 81.45 | +0.2800 | +0.34% | 81.02 | 82.15 | 80.83 | 4,959,308 |
| 2026-05-04 | 81.17 | -1.41 | -1.71% | 81.95 | 82.37 | 80.65 | 3,550,414 |
| 2026-05-01 | 82.58 | -0.3700 | -0.45% | 82.95 | 83.85 | 82.38 | 5,345,932 |
| 2026-04-30 | 82.95 | +4.13 | +5.24% | 79.11 | 83.11 | 79.02 | 9,105,456 |
| 2026-04-29 | 78.82 | -0.6600 | -0.83% | 79.09 | 79.46 | 78.24 | 3,718,972 |
| 2026-04-28 | 79.48 | +0.0700 | +0.09% | 80.19 | 80.28 | 78.94 | 3,790,800 |
| 2026-04-27 | 79.41 | +0.2600 | +0.33% | 79.35 | 79.76 | 79.17 | 3,892,018 |
| 2026-04-24 | 79.15 | -0.3300 | -0.42% | 79.19 | 79.69 | 78.61 | 3,949,557 |
| 2026-04-23 | 79.48 | +1.37 | +1.75% | 78.63 | 79.82 | 78.44 | 5,379,390 |