최신 종가
4,081.15
기간 변동
+58.47%
최고가
4,084.09
최저가
2,284.72
📊 주별 데이터 (최근 60개)
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 | 거래량 등락 |
|---|---|---|---|---|---|---|---|
| 2025-10-26 | 3,999.79 | 4,084.09 | 3,972.56 | 4,081.15 | +3.54% | 1,392,100 | -41.62% |
| 2025-10-19 | 3,775.40 | 3,951.07 | 3,728.38 | 3,941.59 | +5.14% | 2,384,700 | -8.36% |
| 2025-10-12 | 3,550.08 | 3,794.87 | 3,522.54 | 3,748.89 | +3.83% | 2,602,300 | +538.76% |
| 2025-10-05 | 3,598.11 | 3,617.86 | 3,569.44 | 3,610.60 | +1.73% | 407,400 | -77.84% |
| 2025-09-28 | 3,414.43 | 3,565.96 | 3,413.33 | 3,549.21 | +4.82% | 1,838,600 | +13.10% |
| 2025-09-21 | 3,463.84 | 3,497.95 | 3,365.73 | 3,386.05 | -1.72% | 1,625,600 | -12.21% |
| 2025-09-14 | 3,407.78 | 3,467.89 | 3,391.33 | 3,445.24 | +1.46% | 1,851,700 | -18.12% |
| 2025-09-07 | 3,209.81 | 3,395.54 | 3,206.34 | 3,395.54 | +5.94% | 2,261,400 | +49.10% |
| 2025-08-31 | 3,164.58 | 3,214.64 | 3,135.02 | 3,205.12 | +0.60% | 1,516,700 | +9.54% |
| 2025-08-24 | 3,195.14 | 3,212.69 | 3,164.08 | 3,186.01 | +0.55% | 1,384,600 | -5.19% |
| 2025-08-17 | 3,202.63 | 3,206.77 | 3,079.27 | 3,168.73 | -1.76% | 1,460,400 | +1.43% |
| 2025-08-10 | 3,220.72 | 3,242.17 | 3,189.58 | 3,225.66 | +0.49% | 1,439,800 | -7.86% |
| 2025-08-03 | 3,114.27 | 3,227.68 | 3,105.63 | 3,210.01 | +2.90% | 1,562,700 | -30.92% |
| 2025-07-27 | 3,228.61 | 3,288.26 | 3,117.92 | 3,119.41 | -2.40% | 2,262,100 | +2.73% |
| 2025-07-20 | 3,191.11 | 3,237.97 | 3,141.93 | 3,196.05 | +0.25% | 2,202,000 | -0.52% |
| 2025-07-13 | 3,175.59 | 3,216.01 | 3,152.42 | 3,188.07 | +0.39% | 2,213,400 | -21.23% |
| 2025-07-06 | 3,044.78 | 3,216.69 | 3,032.99 | 3,175.77 | +3.98% | 2,810,100 | +0.47% |
| 2025-06-29 | 3,072.75 | 3,133.52 | 3,032.47 | 3,054.28 | -0.05% | 2,796,900 | +3.90% |
| 2025-06-22 | 2,992.20 | 3,129.09 | 2,971.36 | 3,055.94 | +1.13% | 2,691,900 | -14.83% |
| 2025-06-15 | 2,903.50 | 3,022.06 | 2,886.13 | 3,021.84 | +4.40% | 3,160,700 | +2.45% |
| 2025-06-08 | 2,841.56 | 2,934.31 | 2,841.39 | 2,894.62 | +2.94% | 3,085,100 | +125.27% |
| 2025-06-01 | 2,692.91 | 2,831.11 | 2,685.14 | 2,812.05 | +4.24% | 1,369,500 | -34.10% |
| 2025-05-25 | 2,598.45 | 2,720.64 | 2,595.96 | 2,697.67 | +4.07% | 2,078,000 | +7.45% |
| 2025-05-18 | 2,613.70 | 2,633.41 | 2,588.09 | 2,592.09 | -1.32% | 1,933,900 | +0.62% |
| 2025-05-11 | 2,593.94 | 2,646.01 | 2,585.60 | 2,626.87 | +1.92% | 1,922,000 | +27.79% |
| 2025-05-04 | 2,577.04 | 2,590.90 | 2,559.17 | 2,577.27 | +0.68% | 1,504,000 | -27.49% |
| 2025-04-27 | 2,551.23 | 2,571.41 | 2,540.57 | 2,559.79 | +0.53% | 2,074,200 | -1.94% |
| 2025-04-20 | 2,486.38 | 2,553.33 | 2,476.14 | 2,546.30 | +2.53% | 2,115,200 | -22.09% |
| 2025-04-13 | 2,454.28 | 2,486.37 | 2,442.72 | 2,483.42 | +2.08% | 2,714,800 | -6.91% |
| 2025-04-06 | 2,359.25 | 2,445.06 | 2,284.72 | 2,432.72 | -1.33% | 2,916,200 | +15.00% |
| 2025-03-30 | 2,513.44 | 2,532.15 | 2,437.43 | 2,465.42 | -3.62% | 2,535,800 | +13.38% |
| 2025-03-23 | 2,636.43 | 2,654.63 | 2,549.26 | 2,557.98 | -3.22% | 2,236,500 | -12.56% |
| 2025-03-16 | 2,588.32 | 2,650.72 | 2,587.52 | 2,643.13 | +2.99% | 2,557,900 | +26.26% |
| 2025-03-09 | 2,555.40 | 2,600.07 | 2,505.91 | 2,566.36 | +0.11% | 2,025,900 | -9.16% |
| 2025-03-02 | 2,522.20 | 2,583.65 | 2,513.31 | 2,563.48 | +1.21% | 2,230,300 | -8.44% |
| 2025-02-23 | 2,636.12 | 2,648.06 | 2,531.24 | 2,532.78 | -4.59% | 2,436,000 | +6.46% |
| 2025-02-16 | 2,595.99 | 2,680.70 | 2,592.57 | 2,654.58 | +2.45% | 2,288,100 | -8.08% |
| 2025-02-09 | 2,510.64 | 2,600.57 | 2,499.18 | 2,591.05 | +2.74% | 2,489,300 | +6.42% |
| 2025-02-02 | 2,468.74 | 2,537.63 | 2,437.61 | 2,521.92 | +0.18% | 2,339,100 | +414.77% |
| 2025-01-26 | 2,534.33 | 2,537.98 | 2,496.95 | 2,517.37 | -0.77% | 454,400 | -83.80% |
| 2025-01-19 | 2,533.68 | 2,552.57 | 2,507.95 | 2,536.80 | +0.53% | 2,804,900 | +15.49% |
| 2025-01-12 | 2,508.15 | 2,534.01 | 2,482.74 | 2,523.55 | +0.31% | 2,428,600 | +30.90% |
| 2025-01-05 | 2,453.30 | 2,535.87 | 2,446.82 | 2,515.78 | +3.02% | 1,855,300 | +74.67% |
| 2024-12-29 | 2,397.49 | 2,454.67 | 2,386.84 | 2,441.92 | +1.54% | 1,062,200 | -26.70% |
| 2024-12-22 | 2,423.36 | 2,452.85 | 2,388.33 | 2,404.77 | +0.03% | 1,449,100 | -45.31% |
| 2024-12-15 | 2,511.08 | 2,515.62 | 2,389.86 | 2,404.15 | -3.62% | 2,649,700 | -13.12% |
| 2024-12-08 | 2,392.37 | 2,500.32 | 2,360.18 | 2,494.46 | +2.73% | 3,050,000 | +23.37% |
| 2024-12-01 | 2,479.02 | 2,500.67 | 2,397.73 | 2,428.16 | -1.13% | 2,472,300 | +15.12% |
| 2024-11-24 | 2,524.11 | 2,541.76 | 2,446.96 | 2,455.91 | -1.81% | 2,147,600 | -4.90% |
| 2024-11-17 | 2,440.31 | 2,511.23 | 2,437.53 | 2,501.24 | +3.49% | 2,258,200 | -29.22% |
| 2024-11-10 | 2,562.05 | 2,562.05 | 2,390.56 | 2,416.86 | -5.63% | 3,190,500 | +48.60% |
| 2024-11-03 | 2,549.04 | 2,593.15 | 2,540.48 | 2,561.15 | +0.74% | 2,147,100 | +12.37% |
| 2024-10-27 | 2,588.45 | 2,617.80 | 2,536.84 | 2,542.36 | -1.58% | 1,910,800 | +9.66% |
| 2024-10-20 | 2,600.77 | 2,618.71 | 2,564.46 | 2,583.27 | -0.41% | 1,742,400 | -7.03% |
| 2024-10-13 | 2,602.63 | 2,635.32 | 2,587.96 | 2,593.82 | -0.12% | 1,874,100 | +5.77% |
| 2024-10-06 | 2,579.20 | 2,621.93 | 2,561.46 | 2,596.91 | +1.06% | 1,771,800 | +57.61% |
| 2024-09-29 | 2,665.24 | 2,668.66 | 2,555.46 | 2,569.71 | -3.02% | 1,124,200 | -40.41% |
| 2024-09-22 | 2,596.47 | 2,681.45 | 2,588.49 | 2,649.78 | +2.18% | 1,886,600 | +114.12% |
| 2024-09-15 | 2,594.67 | 2,619.55 | 2,550.09 | 2,593.37 | +0.70% | 881,100 | -31.10% |
| 2024-09-08 | 2,498.67 | 2,584.11 | 2,491.30 | 2,575.41 | - | 1,278,800 | - |