최신 종가
47,207.12
기간 변동
+59.28%
최고가
47,326.73
최저가
26,691.28
📊 월별 데이터 (최근 60개)
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 | 거래량 등락 |
|---|---|---|---|---|---|---|---|
| 2025-10-01 | 46,366.78 | 47,326.73 | 45,452.03 | 47,207.12 | +1.74% | 8,442,420,000 | -21.94% |
| 2025-09-01 | 45,287.73 | 46,714.27 | 44,948.16 | 46,397.89 | +1.87% | 10,815,070,000 | +6.30% |
| 2025-08-01 | 43,781.77 | 45,757.84 | 43,340.68 | 45,544.88 | +3.20% | 10,174,510,000 | -1.66% |
| 2025-07-01 | 44,061.49 | 45,016.71 | 43,758.98 | 44,130.98 | +0.08% | 10,346,600,000 | -1.60% |
| 2025-06-01 | 42,199.94 | 44,138.69 | 41,853.62 | 44,094.77 | +4.32% | 10,514,990,000 | -11.50% |
| 2025-05-01 | 40,918.04 | 42,842.04 | 40,705.63 | 42,270.07 | +3.94% | 11,882,010,000 | -25.19% |
| 2025-04-01 | 41,879.75 | 42,382.27 | 36,611.78 | 40,669.36 | -3.17% | 15,882,240,000 | +15.16% |
| 2025-03-01 | 43,900.49 | 44,033.78 | 40,661.77 | 42,001.76 | -4.20% | 13,790,900,000 | +28.49% |
| 2025-02-01 | 44,268.15 | 44,966.63 | 43,100.87 | 43,840.91 | -1.58% | 10,732,680,000 | -11.11% |
| 2025-01-01 | 42,660.09 | 45,054.36 | 41,844.89 | 44,544.66 | +4.70% | 12,074,770,000 | +17.80% |
| 2024-12-01 | 44,925.86 | 45,073.63 | 42,146.33 | 42,544.22 | -5.27% | 10,249,910,000 | +1.02% |
| 2024-11-01 | 41,869.82 | 45,071.29 | 41,647.30 | 44,910.65 | +7.54% | 10,146,270,000 | +41.46% |
| 2024-10-01 | 42,262.97 | 43,325.09 | 41,704.63 | 41,763.46 | -1.34% | 7,172,340,000 | -13.47% |
| 2024-09-01 | 41,489.67 | 42,628.32 | 39,993.07 | 42,330.15 | +1.85% | 8,288,760,000 | -0.95% |
| 2024-08-01 | 40,916.96 | 41,585.21 | 38,499.27 | 41,563.08 | +1.76% | 8,368,220,000 | +11.47% |
| 2024-07-01 | 39,186.20 | 41,376.00 | 39,037.94 | 40,842.79 | +4.41% | 7,507,140,000 | +4.07% |
| 2024-06-01 | 38,709.99 | 39,571.23 | 38,247.22 | 39,118.86 | +1.12% | 7,213,580,000 | -3.85% |
| 2024-05-01 | 37,845.56 | 40,077.40 | 37,780.54 | 38,686.32 | +2.30% | 7,502,120,000 | -3.12% |
| 2024-04-01 | 39,807.93 | 39,815.00 | 37,611.56 | 37,815.92 | -5.00% | 7,743,400,000 | +6.06% |
| 2024-03-01 | 38,989.51 | 39,889.05 | 38,457.83 | 39,807.37 | +2.08% | 7,300,670,000 | +16.65% |
| 2024-02-01 | 38,175.34 | 39,282.28 | 38,039.86 | 38,996.39 | +2.22% | 6,258,860,000 | -12.36% |
| 2024-01-01 | 37,566.22 | 38,588.86 | 37,122.95 | 38,150.30 | +1.22% | 7,141,910,000 | +12.88% |
| 2023-12-01 | 35,914.45 | 37,778.85 | 35,914.45 | 37,689.54 | +4.84% | 6,326,740,000 | +0.81% |
| 2023-11-01 | 33,081.87 | 35,970.70 | 33,010.85 | 35,950.89 | +8.77% | 6,275,680,000 | -6.18% |
| 2023-10-01 | 33,455.50 | 34,147.63 | 32,327.20 | 33,052.87 | -1.36% | 6,689,000,000 | +8.13% |
| 2023-09-01 | 34,876.24 | 34,979.18 | 33,306.30 | 33,507.50 | -3.50% | 6,186,180,000 | -12.23% |
| 2023-08-01 | 35,585.99 | 35,679.13 | 34,029.22 | 34,721.91 | -2.36% | 7,048,360,000 | +10.74% |
| 2023-07-01 | 34,369.78 | 35,645.35 | 33,705.68 | 35,559.53 | +3.35% | 6,364,870,000 | -8.72% |
| 2023-06-01 | 32,929.85 | 34,588.68 | 32,704.51 | 34,407.60 | +4.56% | 6,973,110,000 | +5.29% |
| 2023-05-01 | 34,116.81 | 34,257.83 | 32,586.56 | 32,908.27 | -3.49% | 6,622,820,000 | +24.11% |
| 2023-04-01 | 33,245.78 | 34,104.56 | 33,235.85 | 34,098.16 | +2.48% | 5,336,390,000 | -33.96% |
| 2023-03-01 | 32,656.37 | 33,572.22 | 31,429.82 | 33,274.15 | +1.89% | 8,080,340,000 | +32.35% |
| 2023-02-01 | 34,039.60 | 34,334.70 | 32,636.43 | 32,656.70 | -4.19% | 6,105,230,000 | -9.88% |
| 2023-01-01 | 33,148.90 | 34,342.32 | 32,812.33 | 34,086.04 | +2.83% | 6,774,530,000 | -2.95% |
| 2022-12-01 | 34,533.59 | 34,712.28 | 32,573.43 | 33,147.25 | -4.17% | 6,980,640,000 | -3.25% |
| 2022-11-01 | 32,862.79 | 34,589.77 | 31,727.05 | 34,589.77 | +5.67% | 7,214,910,000 | -7.00% |
| 2022-10-01 | 28,855.25 | 32,889.81 | 28,660.94 | 32,732.95 | +13.95% | 7,758,140,000 | -0.35% |
| 2022-09-01 | 31,454.58 | 32,504.04 | 28,715.85 | 28,725.51 | -8.84% | 7,785,160,000 | +11.85% |
| 2022-08-01 | 32,755.71 | 34,281.36 | 31,509.59 | 31,510.43 | -4.06% | 6,960,090,000 | +9.53% |
| 2022-07-01 | 30,737.77 | 32,910.18 | 30,143.93 | 32,845.13 | +6.73% | 6,354,530,000 | -16.99% |
| 2022-06-01 | 33,156.31 | 33,272.34 | 29,653.29 | 30,775.43 | -6.71% | 7,655,170,000 | -14.32% |
| 2022-05-01 | 32,978.49 | 34,117.74 | 30,635.76 | 32,990.12 | +0.04% | 8,934,160,000 | +25.01% |
| 2022-04-01 | 34,740.89 | 35,492.22 | 32,913.15 | 32,977.21 | -4.91% | 7,146,800,000 | -21.93% |
| 2022-03-01 | 33,813.48 | 35,372.26 | 32,578.73 | 34,678.35 | +2.32% | 9,154,390,000 | +26.15% |
| 2022-02-01 | 35,151.47 | 35,824.28 | 32,272.64 | 33,892.60 | -3.53% | 7,256,540,000 | -17.65% |
| 2022-01-01 | 36,321.59 | 36,952.65 | 33,150.33 | 35,131.86 | -3.32% | 8,811,950,000 | +6.11% |
| 2021-12-01 | 34,678.94 | 36,679.44 | 34,006.98 | 36,338.30 | +5.38% | 8,304,570,000 | +15.32% |
| 2021-11-01 | 35,833.65 | 36,565.73 | 34,424.44 | 34,483.72 | -3.73% | 7,201,370,000 | +7.33% |
| 2021-10-01 | 33,930.70 | 35,892.92 | 33,785.54 | 35,819.56 | +5.84% | 6,709,650,000 | +1.61% |
| 2021-09-01 | 35,387.55 | 35,475.40 | 33,613.03 | 33,843.92 | -4.29% | 6,603,470,000 | +17.38% |
| 2021-08-01 | 34,968.56 | 35,631.19 | 34,690.25 | 35,360.73 | +1.22% | 5,625,700,000 | -15.36% |
| 2021-07-01 | 34,507.32 | 35,171.52 | 33,741.76 | 34,935.47 | +1.25% | 6,646,570,000 | -1.38% |
| 2021-06-01 | 34,584.19 | 34,849.32 | 33,271.93 | 34,502.51 | -0.08% | 6,739,760,000 | +3.00% |
| 2021-05-01 | 33,904.89 | 35,091.56 | 33,473.80 | 34,529.45 | +1.93% | 6,543,360,000 | -3.93% |
| 2021-04-01 | 33,054.58 | 34,256.75 | 32,985.35 | 33,874.85 | +2.71% | 6,810,740,000 | -29.70% |
| 2021-03-01 | 31,065.90 | 33,259.00 | 30,547.53 | 32,981.55 | +6.62% | 9,687,630,000 | +44.29% |
| 2021-02-01 | 30,054.73 | 32,009.64 | 30,014.97 | 30,932.37 | +3.17% | 6,713,920,000 | -17.81% |
| 2021-01-01 | 30,627.47 | 31,272.22 | 29,856.30 | 29,982.62 | -2.04% | 8,168,770,000 | +0.87% |
| 2020-12-01 | 29,797.50 | 30,637.47 | 29,599.29 | 30,606.48 | +3.27% | 8,098,310,000 | +2.87% |
| 2020-11-01 | 26,691.28 | 30,116.51 | 26,691.28 | 29,638.64 | - | 7,872,380,000 | - |