최신 종가
4,081.15
기간 변동
+57.49%
최고가
4,084.09
최저가
2,134.77
📊 월별 데이터 (최근 60개)
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 | 거래량 등락 |
|---|---|---|---|---|---|---|---|
| 2025-09-30 | 3,444.06 | 4,084.09 | 3,440.42 | 4,081.15 | +19.17% | 7,682,200 | -6.30% |
| 2025-08-31 | 3,164.58 | 3,497.95 | 3,135.02 | 3,424.60 | +7.49% | 8,198,300 | +29.00% |
| 2025-07-31 | 3,210.32 | 3,242.17 | 3,079.27 | 3,186.01 | -1.83% | 6,355,300 | -43.82% |
| 2025-06-30 | 3,089.64 | 3,288.26 | 3,032.47 | 3,245.44 | +5.66% | 11,312,500 | +5.02% |
| 2025-05-31 | 2,692.91 | 3,129.09 | 2,685.14 | 3,071.70 | +13.86% | 10,771,400 | +34.25% |
| 2025-04-30 | 2,556.52 | 2,720.64 | 2,540.57 | 2,697.67 | +5.52% | 8,023,400 | -29.49% |
| 2025-03-31 | 2,511.24 | 2,571.41 | 2,284.72 | 2,556.61 | +3.04% | 11,379,100 | +20.51% |
| 2025-02-28 | 2,522.20 | 2,654.63 | 2,479.46 | 2,481.12 | -2.04% | 9,442,200 | -1.15% |
| 2025-01-31 | 2,468.74 | 2,680.70 | 2,437.61 | 2,532.78 | +0.61% | 9,552,500 | +15.07% |
| 2024-12-31 | 2,400.87 | 2,552.57 | 2,386.84 | 2,517.37 | +4.91% | 8,301,400 | -16.36% |
| 2024-11-30 | 2,479.02 | 2,515.62 | 2,360.18 | 2,399.49 | -2.30% | 9,925,100 | -1.37% |
| 2024-10-31 | 2,542.96 | 2,593.15 | 2,390.56 | 2,455.91 | -3.92% | 10,063,200 | +29.94% |
| 2024-09-30 | 2,566.55 | 2,635.32 | 2,552.36 | 2,556.15 | -1.43% | 7,744,600 | +25.21% |
| 2024-08-31 | 2,683.80 | 2,695.59 | 2,491.30 | 2,593.27 | -3.03% | 6,185,200 | -28.81% |
| 2024-07-31 | 2,787.27 | 2,794.11 | 2,386.96 | 2,674.31 | -3.48% | 8,687,900 | -19.37% |
| 2024-06-30 | 2,792.96 | 2,896.43 | 2,703.86 | 2,770.69 | -0.97% | 10,775,300 | -11.55% |
| 2024-05-31 | 2,657.81 | 2,812.62 | 2,657.81 | 2,797.82 | +6.12% | 12,182,100 | +18.58% |
| 2024-04-30 | 2,693.22 | 2,773.46 | 2,635.44 | 2,636.52 | -2.06% | 10,273,400 | -3.45% |
| 2024-03-31 | 2,766.24 | 2,769.87 | 2,553.55 | 2,692.06 | -1.99% | 10,641,000 | +4.72% |
| 2024-02-29 | 2,664.52 | 2,779.40 | 2,630.16 | 2,746.63 | +3.95% | 10,160,900 | +1.39% |
| 2024-01-31 | 2,491.93 | 2,694.80 | 2,491.93 | 2,642.36 | +5.82% | 10,021,200 | -17.74% |
| 2023-12-31 | 2,645.47 | 2,675.80 | 2,429.12 | 2,497.09 | -5.96% | 12,182,200 | +42.68% |
| 2023-11-30 | 2,520.49 | 2,655.28 | 2,481.00 | 2,655.28 | +4.73% | 8,538,100 | -7.04% |
| 2023-10-31 | 2,292.89 | 2,535.29 | 2,288.64 | 2,535.29 | +11.30% | 9,184,300 | -6.08% |
| 2023-09-30 | 2,435.78 | 2,479.82 | 2,273.97 | 2,277.99 | -7.59% | 9,779,200 | +25.32% |
| 2023-08-31 | 2,551.93 | 2,611.00 | 2,445.51 | 2,465.07 | -3.57% | 7,803,300 | -36.39% |
| 2023-07-31 | 2,644.34 | 2,668.21 | 2,482.06 | 2,556.27 | -2.90% | 12,266,700 | +2.25% |
| 2023-06-30 | 2,580.89 | 2,646.71 | 2,515.07 | 2,632.58 | +2.66% | 11,996,500 | -3.63% |
| 2023-05-31 | 2,572.56 | 2,650.45 | 2,541.72 | 2,564.28 | -0.50% | 12,448,700 | -9.80% |
| 2023-04-30 | 2,504.01 | 2,596.31 | 2,455.99 | 2,577.12 | +3.02% | 13,801,100 | -17.20% |
| 2023-03-31 | 2,485.81 | 2,582.23 | 2,458.50 | 2,501.53 | +1.00% | 16,668,400 | +65.81% |
| 2023-02-28 | 2,414.61 | 2,481.24 | 2,346.11 | 2,476.86 | +2.65% | 10,052,900 | +4.30% |
| 2023-01-31 | 2,446.03 | 2,487.35 | 2,383.76 | 2,412.85 | -0.50% | 9,638,200 | +2.44% |
| 2022-12-31 | 2,249.95 | 2,497.40 | 2,180.67 | 2,425.08 | +8.44% | 9,408,900 | +11.62% |
| 2022-11-30 | 2,501.43 | 2,501.43 | 2,236.38 | 2,236.40 | -9.55% | 8,429,100 | -33.86% |
| 2022-10-31 | 2,301.58 | 2,499.43 | 2,296.44 | 2,472.53 | +7.80% | 12,745,000 | +8.28% |
| 2022-09-30 | 2,189.51 | 2,295.51 | 2,162.87 | 2,293.61 | +6.41% | 11,769,900 | +25.61% |
| 2022-08-31 | 2,443.00 | 2,453.95 | 2,134.77 | 2,155.49 | -12.81% | 9,370,100 | -4.00% |
| 2022-07-31 | 2,444.05 | 2,546.35 | 2,417.01 | 2,472.05 | +0.84% | 9,760,600 | +22.77% |
| 2022-06-30 | 2,342.92 | 2,463.05 | 2,276.63 | 2,451.50 | +5.10% | 7,950,200 | -33.78% |
| 2022-05-31 | 2,670.74 | 2,681.51 | 2,306.48 | 2,332.64 | -13.15% | 12,006,600 | -28.75% |
| 2022-04-30 | 2,669.21 | 2,702.10 | 2,546.80 | 2,685.90 | -0.34% | 16,851,600 | -23.45% |
| 2022-03-31 | 2,745.85 | 2,769.18 | 2,615.50 | 2,695.05 | -2.27% | 22,014,500 | +53.00% |
| 2022-02-28 | 2,698.31 | 2,765.20 | 2,605.81 | 2,757.65 | +2.17% | 14,388,900 | +42.30% |
| 2022-01-31 | 2,706.34 | 2,788.27 | 2,642.63 | 2,699.18 | +1.35% | 10,111,500 | -7.38% |
| 2021-12-31 | 2,998.32 | 3,010.77 | 2,591.53 | 2,663.34 | -10.56% | 10,916,900 | +2.45% |
| 2021-11-30 | 2,860.12 | 3,043.83 | 2,837.03 | 2,977.65 | +4.88% | 10,656,300 | -22.62% |
| 2021-10-31 | 2,984.18 | 3,034.30 | 2,822.73 | 2,839.01 | -4.43% | 13,771,400 | -0.93% |
| 2021-09-30 | 3,056.21 | 3,062.60 | 2,901.51 | 2,970.68 | -3.20% | 13,901,200 | -2.45% |
| 2021-08-31 | 3,195.67 | 3,215.13 | 3,030.60 | 3,068.82 | -4.08% | 14,249,700 | +3.51% |
| 2021-07-31 | 3,218.42 | 3,296.17 | 3,049.03 | 3,199.27 | -0.10% | 13,766,700 | -37.72% |
| 2021-06-30 | 3,297.92 | 3,313.51 | 3,188.80 | 3,202.32 | -2.86% | 22,105,700 | -37.44% |
| 2021-05-31 | 3,207.12 | 3,316.08 | 3,199.18 | 3,296.68 | +2.90% | 35,336,100 | +88.20% |
| 2021-04-30 | 3,149.05 | 3,255.90 | 3,103.88 | 3,203.92 | +1.78% | 18,776,200 | -38.72% |
| 2021-03-31 | 3,073.77 | 3,223.05 | 3,069.68 | 3,147.86 | +2.82% | 30,640,900 | +9.82% |
| 2021-02-28 | 3,021.68 | 3,096.50 | 2,929.36 | 3,061.42 | +1.61% | 27,902,000 | -7.09% |
| 2021-01-31 | 2,976.81 | 3,180.94 | 2,947.24 | 3,012.95 | +1.23% | 30,029,700 | +15.09% |
| 2020-12-31 | 2,874.50 | 3,266.23 | 2,869.11 | 2,976.21 | +3.58% | 26,092,000 | +6.25% |
| 2020-11-30 | 2,613.42 | 2,878.21 | 2,611.67 | 2,873.47 | +10.89% | 24,557,500 | +0.75% |
| 2020-10-31 | 2,276.61 | 2,648.66 | 2,267.95 | 2,591.34 | - | 24,375,000 | - |