최신 종가
901.59
기간 변동
+1.75%
최고가
1,062.03
최저가
627.01
📊 월별 데이터 (최근 60개)
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 | 거래량 등락 |
|---|---|---|---|---|---|---|---|
| 2025-09-30 | 846.32 | 906.71 | 839.27 | 901.59 | +7.08% | 14,300 | -34.10% |
| 2025-08-31 | 795.30 | 877.56 | 782.54 | 841.99 | +5.66% | 21,700 | +29.94% |
| 2025-07-31 | 796.24 | 820.27 | 766.57 | 796.91 | -1.03% | 16,700 | -98.20% |
| 2025-06-30 | 783.65 | 827.82 | 769.91 | 805.24 | +3.04% | 925,400 | -17.60% |
| 2025-05-31 | 735.14 | 803.93 | 733.97 | 781.50 | +6.42% | 1,123,000 | +8.70% |
| 2025-04-30 | 716.60 | 739.05 | 710.47 | 734.35 | +2.39% | 1,033,100 | +4,660.83% |
| 2025-03-31 | 681.58 | 732.80 | 637.55 | 717.24 | +6.60% | 21,700 | +47.62% |
| 2025-02-28 | 739.68 | 750.43 | 671.91 | 672.85 | -9.56% | 14,700 | -20.11% |
| 2025-01-31 | 718.26 | 781.54 | 700.57 | 743.96 | +2.15% | 18,400 | -97.90% |
| 2024-12-31 | 678.98 | 733.91 | 675.96 | 728.29 | +7.39% | 876,200 | +5,115.48% |
| 2024-11-30 | 684.15 | 701.67 | 627.01 | 678.19 | +0.00% | 16,800 | -7.69% |
| 2024-10-31 | 735.67 | 761.01 | 668.38 | 678.19 | -8.73% | 18,200 | -98.34% |
| 2024-09-30 | 757.30 | 784.03 | 725.27 | 743.06 | -2.73% | 1,093,400 | +6,369.82% |
| 2024-08-31 | 769.85 | 780.91 | 693.86 | 763.88 | -0.49% | 16,900 | -15.08% |
| 2024-07-31 | 807.52 | 815.28 | 672.57 | 767.66 | -4.42% | 19,900 | +5.29% |
| 2024-06-30 | 840.59 | 864.11 | 794.23 | 803.15 | -4.44% | 18,900 | -98.21% |
| 2024-05-31 | 840.33 | 879.52 | 836.12 | 840.44 | +0.05% | 1,055,600 | +5,049.27% |
| 2024-04-30 | 865.78 | 876.94 | 829.81 | 839.98 | -3.33% | 20,500 | +7.33% |
| 2024-03-31 | 909.62 | 920.05 | 824.99 | 868.93 | -4.04% | 19,100 | -12.79% |
| 2024-02-29 | 869.36 | 922.57 | 859.71 | 905.50 | +4.93% | 21,900 | -98.24% |
| 2024-01-31 | 796.26 | 875.58 | 786.28 | 862.96 | +7.97% | 1,241,200 | +6.74% |
| 2023-12-31 | 866.08 | 890.06 | 799.24 | 799.24 | -7.77% | 1,162,800 | +41.60% |
| 2023-11-30 | 826.30 | 867.33 | 810.52 | 866.57 | +4.20% | 821,200 | +4,315.05% |
| 2023-10-31 | 742.98 | 847.37 | 737.52 | 831.68 | +12.98% | 18,600 | +9.41% |
| 2023-09-30 | 832.30 | 835.79 | 734.20 | 736.10 | -12.48% | 17,000 | -98.16% |
| 2023-08-31 | 926.37 | 928.00 | 821.71 | 841.02 | -9.41% | 925,700 | +3,474.13% |
| 2023-07-31 | 944.71 | 952.12 | 863.32 | 928.40 | -0.81% | 25,900 | -97.76% |
| 2023-06-30 | 873.91 | 956.40 | 857.35 | 935.97 | +7.80% | 1,154,000 | +0.77% |
| 2023-05-31 | 855.95 | 899.85 | 853.68 | 868.24 | +1.32% | 1,145,200 | -4.34% |
| 2023-04-30 | 845.18 | 861.30 | 806.47 | 856.94 | +1.67% | 1,197,200 | -29.54% |
| 2023-03-31 | 850.86 | 913.97 | 823.19 | 842.83 | -0.55% | 1,699,200 | +56.33% |
| 2023-02-28 | 793.63 | 852.59 | 758.05 | 847.52 | +7.06% | 1,086,900 | +4,564.81% |
| 2023-01-31 | 744.90 | 793.65 | 744.03 | 791.60 | +6.90% | 23,300 | -98.80% |
| 2022-12-31 | 683.84 | 746.33 | 660.32 | 740.49 | +9.01% | 1,937,000 | -60.69% |
| 2022-11-30 | 740.97 | 744.56 | 675.80 | 679.29 | -6.89% | 4,927,300 | +108.01% |
| 2022-10-31 | 695.45 | 746.62 | 683.74 | 729.54 | +4.92% | 2,368,800 | +12,773.91% |
| 2022-09-30 | 685.19 | 707.59 | 650.39 | 695.33 | +3.37% | 18,400 | -97.47% |
| 2022-08-31 | 800.74 | 801.02 | 661.65 | 672.65 | -16.65% | 727,400 | -84.17% |
| 2022-07-31 | 804.15 | 836.49 | 775.33 | 807.04 | +0.43% | 4,595,900 | +382.71% |
| 2022-06-30 | 748.20 | 807.77 | 722.73 | 803.62 | +7.80% | 952,100 | -29.74% |
| 2022-05-31 | 890.47 | 899.01 | 714.38 | 745.44 | -16.56% | 1,355,200 | +44.66% |
| 2022-04-30 | 894.03 | 912.67 | 831.59 | 893.36 | -1.26% | 936,800 | -79.35% |
| 2022-03-31 | 940.49 | 953.06 | 888.97 | 904.75 | -4.21% | 4,537,300 | +222.66% |
| 2022-02-28 | 880.62 | 944.92 | 864.69 | 944.53 | +7.20% | 1,406,200 | -27.65% |
| 2022-01-31 | 887.85 | 914.92 | 837.83 | 881.07 | +0.94% | 1,943,700 | -31.68% |
| 2021-12-31 | 1,038.97 | 1,041.29 | 835.55 | 872.87 | -15.58% | 2,845,200 | -11.59% |
| 2021-11-30 | 969.90 | 1,034.87 | 949.86 | 1,033.98 | +7.08% | 3,218,300 | +13.56% |
| 2021-10-31 | 995.56 | 1,045.36 | 960.84 | 965.63 | -2.69% | 2,833,900 | +118.50% |
| 2021-09-30 | 998.70 | 1,013.17 | 922.36 | 992.33 | -1.09% | 1,297,000 | +30.79% |
| 2021-08-31 | 1,038.09 | 1,056.30 | 989.07 | 1,003.27 | -3.38% | 991,700 | -73.08% |
| 2021-07-31 | 1,033.17 | 1,062.03 | 964.02 | 1,038.33 | +0.70% | 3,683,700 | +10,161.00% |
| 2021-06-30 | 1,030.48 | 1,060.21 | 1,013.91 | 1,031.14 | +0.11% | 35,900 | +4.36% |
| 2021-05-31 | 982.25 | 1,030.94 | 977.74 | 1,029.96 | +4.91% | 34,400 | +22.86% |
| 2021-04-30 | 982.97 | 993.06 | 944.15 | 981.78 | -0.17% | 28,000 | -49.46% |
| 2021-03-31 | 956.87 | 1,032.64 | 954.93 | 983.45 | +2.85% | 55,400 | +2.59% |
| 2021-02-28 | 919.17 | 962.65 | 877.73 | 956.17 | +4.62% | 54,000 | +7.36% |
| 2021-01-31 | 927.92 | 987.89 | 904.18 | 913.94 | -1.59% | 50,300 | +20.05% |
| 2020-12-31 | 968.86 | 1,007.52 | 918.68 | 928.73 | -4.10% | 41,900 | -3.23% |
| 2020-11-30 | 889.53 | 971.04 | 883.24 | 968.42 | +9.29% | 43,300 | +4.09% |
| 2020-10-31 | 796.46 | 891.53 | 789.85 | 886.11 | - | 41,600 | - |