최신 종가
47,632.00
기간 변동
+15.07%
최고가
48,040.64
최저가
36,611.78
📊 주별 데이터 (최근 60개)
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 | 거래량 등락 |
|---|---|---|---|---|---|---|---|
| 2025-10-27 | 47,412.80 | 48,040.64 | 47,375.96 | 47,632.00 | +0.90% | 1,713,930,000 | -20.06% |
| 2025-10-20 | 46,312.88 | 47,326.73 | 46,312.88 | 47,207.12 | +2.20% | 2,144,020,000 | -10.39% |
| 2025-10-13 | 45,698.46 | 46,693.34 | 45,452.03 | 46,190.61 | +1.56% | 2,392,580,000 | -3.76% |
| 2025-10-06 | 46,776.04 | 46,868.49 | 45,470.72 | 45,479.60 | -2.73% | 2,485,970,000 | +0.06% |
| 2025-09-29 | 46,306.34 | 47,049.64 | 46,103.39 | 46,758.28 | +1.10% | 2,484,370,000 | -1.94% |
| 2025-09-22 | 46,206.69 | 46,714.27 | 45,785.17 | 46,247.29 | -0.15% | 2,533,470,000 | -10.05% |
| 2025-09-15 | 45,848.39 | 46,396.47 | 45,667.42 | 46,315.27 | +1.05% | 2,816,400,000 | +18.74% |
| 2025-09-08 | 45,430.61 | 46,137.20 | 45,277.73 | 45,834.22 | +0.95% | 2,371,880,000 | +16.91% |
| 2025-09-01 | 45,287.73 | 45,770.20 | 44,948.16 | 45,400.86 | -0.32% | 2,028,800,000 | -13.73% |
| 2025-08-25 | 45,605.25 | 45,682.83 | 45,192.29 | 45,544.88 | -0.19% | 2,351,670,000 | +2.82% |
| 2025-08-18 | 44,963.17 | 45,757.84 | 44,579.03 | 45,631.74 | +1.53% | 2,287,280,000 | -4.56% |
| 2025-08-11 | 44,184.36 | 45,203.52 | 43,911.31 | 44,946.12 | +1.74% | 2,396,590,000 | -1.53% |
| 2025-08-04 | 43,724.02 | 44,498.43 | 43,724.02 | 44,175.61 | +1.35% | 2,433,820,000 | -11.70% |
| 2025-07-28 | 44,946.98 | 44,946.98 | 43,340.68 | 43,588.58 | -2.92% | 2,756,320,000 | +25.33% |
| 2025-07-21 | 44,368.40 | 45,016.71 | 44,272.60 | 44,901.92 | +1.26% | 2,199,280,000 | -4.79% |
| 2025-07-14 | 44,346.15 | 44,571.68 | 43,758.98 | 44,342.19 | -0.07% | 2,309,820,000 | -1.55% |
| 2025-07-07 | 44,803.36 | 44,803.36 | 44,160.32 | 44,371.51 | -1.02% | 2,346,240,000 | +13.69% |
| 2025-06-30 | 44,020.66 | 44,885.83 | 43,889.16 | 44,828.53 | +2.30% | 2,063,720,000 | -31.17% |
| 2025-06-23 | 42,178.55 | 43,966.37 | 41,981.14 | 43,819.27 | +3.82% | 2,998,310,000 | +34.13% |
| 2025-06-16 | 42,300.13 | 42,707.73 | 42,089.99 | 42,206.82 | +0.02% | 2,235,390,000 | -4.53% |
| 2025-06-09 | 42,786.19 | 43,115.69 | 42,081.09 | 42,197.79 | -1.32% | 2,341,580,000 | +1.10% |
| 2025-06-02 | 42,199.94 | 42,924.56 | 41,853.62 | 42,762.87 | +1.17% | 2,316,080,000 | -6.67% |
| 2025-05-26 | 41,849.04 | 42,448.72 | 41,828.35 | 42,270.07 | +1.60% | 2,481,690,000 | -3.04% |
| 2025-05-19 | 42,542.81 | 42,842.04 | 41,354.09 | 41,603.07 | -2.47% | 2,559,400,000 | -24.76% |
| 2025-05-12 | 41,899.05 | 42,663.68 | 41,777.98 | 42,654.74 | +3.41% | 3,401,580,000 | +51.03% |
| 2025-05-05 | 41,173.38 | 41,773.22 | 40,759.41 | 41,249.38 | -0.16% | 2,252,200,000 | -16.51% |
| 2025-04-28 | 40,171.74 | 41,386.19 | 39,745.63 | 41,317.43 | +3.00% | 2,697,660,000 | -8.46% |
| 2025-04-21 | 38,906.04 | 40,376.11 | 37,830.66 | 40,113.50 | +2.48% | 2,946,830,000 | +13.70% |
| 2025-04-14 | 40,546.15 | 40,791.18 | 38,950.31 | 39,142.23 | -2.66% | 2,591,760,000 | -53.67% |
| 2025-04-07 | 37,879.65 | 40,778.70 | 36,611.78 | 40,212.71 | +4.95% | 5,594,430,000 | +40.88% |
| 2025-03-31 | 41,382.52 | 42,382.27 | 38,264.87 | 38,314.86 | -7.86% | 3,970,920,000 | +52.11% |
| 2025-03-24 | 42,180.14 | 42,821.83 | 41,530.00 | 41,583.90 | -0.96% | 2,610,590,000 | -20.49% |
| 2025-03-17 | 41,460.22 | 42,250.29 | 41,412.75 | 41,985.35 | +1.20% | 3,283,370,000 | -9.49% |
| 2025-03-10 | 42,507.65 | 42,541.36 | 40,661.77 | 41,488.19 | -3.07% | 3,627,710,000 | +2.56% |
| 2025-03-03 | 43,900.49 | 44,033.78 | 42,175.62 | 42,801.72 | -2.37% | 3,537,010,000 | +4.99% |
| 2025-02-24 | 43,493.12 | 43,884.19 | 43,100.87 | 43,840.91 | +0.95% | 3,368,870,000 | +63.40% |
| 2025-02-17 | 44,583.91 | 44,636.19 | 43,349.33 | 43,428.02 | -2.51% | 2,061,720,000 | -13.41% |
| 2025-02-10 | 44,396.92 | 44,769.05 | 44,104.48 | 44,546.08 | +0.55% | 2,381,040,000 | -18.49% |
| 2025-02-03 | 44,268.15 | 44,966.63 | 43,879.06 | 44,303.40 | -0.54% | 2,921,050,000 | -32.43% |
| 2025-01-27 | 44,148.84 | 45,054.36 | 44,026.27 | 44,544.66 | +0.27% | 4,323,060,000 | +100.42% |
| 2025-01-20 | 43,528.65 | 44,565.26 | 43,528.65 | 44,424.25 | +2.15% | 2,157,050,000 | -13.48% |
| 2025-01-13 | 41,924.68 | 43,653.25 | 41,844.89 | 43,487.83 | +3.69% | 2,493,090,000 | +14.05% |
| 2025-01-06 | 42,835.52 | 43,115.31 | 41,877.30 | 41,938.45 | -1.86% | 2,185,910,000 | +31.83% |
| 2024-12-30 | 42,863.86 | 42,905.09 | 42,174.80 | 42,732.13 | -0.60% | 1,658,170,000 | +24.95% |
| 2024-12-23 | 42,800.49 | 43,373.98 | 42,516.87 | 42,992.21 | +0.35% | 1,327,110,000 | -61.89% |
| 2024-12-16 | 43,825.76 | 43,951.58 | 42,146.33 | 42,840.26 | -2.25% | 3,482,090,000 | +48.13% |
| 2024-12-09 | 44,637.97 | 44,728.51 | 43,790.48 | 43,828.06 | -1.82% | 2,350,660,000 | +0.13% |
| 2024-12-02 | 44,925.86 | 45,073.63 | 44,574.78 | 44,642.52 | -0.60% | 2,347,540,000 | +13.22% |
| 2024-11-25 | 44,385.49 | 45,071.29 | 44,385.49 | 44,910.65 | +1.39% | 2,073,400,000 | -26.72% |
| 2024-11-18 | 43,431.89 | 44,323.95 | 42,938.87 | 44,296.51 | +1.96% | 2,829,290,000 | +7.00% |
| 2024-11-11 | 44,057.65 | 44,486.70 | 43,350.43 | 43,444.99 | -1.24% | 2,644,260,000 | +27.87% |
| 2024-11-04 | 42,004.66 | 44,157.29 | 41,647.30 | 43,988.99 | +4.61% | 2,067,970,000 | +0.17% |
| 2024-10-28 | 42,264.54 | 42,491.86 | 41,704.63 | 42,052.19 | -0.15% | 2,064,460,000 | +32.16% |
| 2024-10-21 | 43,222.21 | 43,310.87 | 42,051.39 | 42,114.40 | -2.68% | 1,562,080,000 | +6.90% |
| 2024-10-14 | 42,800.89 | 43,325.09 | 42,692.37 | 43,275.91 | +0.96% | 1,461,310,000 | +6.66% |
| 2024-10-07 | 42,289.51 | 42,899.75 | 41,831.74 | 42,863.86 | +1.21% | 1,370,030,000 | -14.39% |
| 2024-09-30 | 42,289.75 | 42,361.38 | 41,847.81 | 42,352.75 | +0.09% | 1,600,240,000 | -16.42% |
| 2024-09-23 | 42,060.40 | 42,628.32 | 41,859.73 | 42,313.00 | +0.59% | 1,914,620,000 | -33.48% |
| 2024-09-16 | 41,435.17 | 42,160.91 | 41,435.17 | 42,063.36 | +1.62% | 2,878,300,000 | +73.41% |
| 2024-09-09 | 40,555.11 | 41,533.84 | 39,993.07 | 41,393.78 | - | 1,659,810,000 | - |