최신 종가
23,204.87
기간 변동
+759.41%
최고가
23,261.26
최저가
2,298.89
📊 월별 데이터 (최근 60개)
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 | 거래량 등락 |
|---|---|---|---|---|---|---|---|
| 2025-08-01 | 20,830.64 | 23,261.26 | 20,560.17 | 23,204.87 | +9.86% | 559,002,890,000 | -17.31% |
| 2025-05-01 | 17,793.14 | 21,457.48 | 17,503.01 | 21,122.45 | +21.07% | 675,996,390,000 | +33.79% |
| 2025-02-01 | 19,215.38 | 20,110.12 | 14,784.03 | 17,446.34 | -11.11% | 505,259,850,000 | +8.13% |
| 2024-11-01 | 18,189.67 | 20,204.58 | 18,112.83 | 19,627.44 | +8.47% | 467,258,300,000 | +28.37% |
| 2024-08-01 | 17,647.03 | 18,785.50 | 15,708.54 | 18,095.15 | +2.82% | 364,001,180,000 | -0.77% |
| 2024-05-01 | 15,646.09 | 18,671.07 | 15,557.64 | 17,599.40 | +12.40% | 366,817,510,000 | +14.39% |
| 2024-02-01 | 15,254.02 | 16,538.86 | 15,208.88 | 15,657.82 | +3.26% | 320,686,540,000 | -2.11% |
| 2023-11-01 | 12,887.06 | 15,630.58 | 12,875.20 | 15,164.01 | +18.00% | 327,597,520,000 | +8.01% |
| 2023-08-01 | 14,274.93 | 14,309.21 | 12,543.86 | 12,851.24 | -10.42% | 303,301,030,000 | -0.86% |
| 2023-05-01 | 12,210.05 | 14,446.55 | 11,925.37 | 14,346.02 | +17.33% | 305,924,060,000 | -1.47% |
| 2023-02-01 | 11,573.14 | 12,269.55 | 10,982.80 | 12,226.58 | +5.54% | 310,477,130,000 | +0.70% |
| 2022-11-01 | 11,154.74 | 11,691.89 | 10,207.47 | 11,584.55 | +5.43% | 308,312,720,000 | +0.25% |
| 2022-08-01 | 12,317.96 | 13,181.09 | 10,088.83 | 10,988.15 | -11.32% | 307,548,590,000 | -3.78% |
| 2022-05-01 | 12,331.69 | 12,985.01 | 10,565.14 | 12,390.69 | +0.45% | 319,635,290,000 | +0.77% |
| 2022-02-01 | 14,277.43 | 14,646.90 | 12,315.74 | 12,334.64 | -13.38% | 317,205,640,000 | +1.12% |
| 2021-11-01 | 15,541.26 | 16,212.23 | 13,094.65 | 14,239.88 | -8.12% | 313,686,140,000 | +10.90% |
| 2021-08-01 | 14,758.60 | 15,504.12 | 14,181.69 | 15,498.39 | +5.63% | 282,850,600,000 | -1.27% |
| 2021-05-01 | 14,031.77 | 14,863.65 | 13,002.54 | 14,672.68 | +5.08% | 286,500,970,000 | -22.30% |
| 2021-02-01 | 13,226.18 | 14,211.57 | 12,397.05 | 13,962.68 | +6.82% | 368,719,710,000 | +7.27% |
| 2020-11-01 | 11,010.45 | 13,728.98 | 10,830.95 | 13,070.69 | +19.79% | 343,714,490,000 | +43.35% |
| 2020-08-01 | 10,848.64 | 12,074.06 | 10,519.49 | 10,911.59 | +1.55% | 239,780,450,000 | -16.89% |
| 2020-05-01 | 8,681.29 | 10,839.93 | 8,537.83 | 10,745.27 | +20.88% | 288,514,270,000 | +25.24% |
| 2020-02-01 | 9,190.72 | 9,838.37 | 6,631.42 | 8,889.55 | -2.86% | 230,378,220,000 | +63.76% |
| 2019-11-01 | 8,335.05 | 9,451.43 | 8,326.56 | 9,150.94 | +10.35% | 140,682,110,000 | +6.38% |
| 2019-08-01 | 8,190.56 | 8,335.56 | 7,662.90 | 8,292.36 | +1.43% | 132,247,320,000 | -2.39% |
| 2019-05-01 | 8,132.93 | 8,339.64 | 7,292.22 | 8,175.42 | +0.99% | 135,490,390,000 | -0.23% |
| 2019-02-01 | 7,256.37 | 8,176.08 | 7,225.14 | 8,095.39 | +11.17% | 135,804,870,000 | -8.03% |
| 2018-11-01 | 7,327.82 | 7,572.93 | 6,190.17 | 7,281.74 | -0.33% | 147,669,010,000 | -3.48% |
| 2018-08-01 | 7,701.82 | 8,133.30 | 6,922.83 | 7,305.90 | -4.77% | 152,995,100,000 | +14.78% |
| 2018-05-01 | 7,053.65 | 7,933.31 | 6,991.14 | 7,671.79 | +8.57% | 133,298,960,000 | -2.03% |
| 2018-02-01 | 7,377.17 | 7,637.27 | 6,630.67 | 7,066.27 | -4.66% | 136,056,730,000 | +8.39% |
| 2017-11-01 | 6,758.64 | 7,505.77 | 6,667.31 | 7,411.48 | +10.16% | 125,530,650,000 | +3.45% |
| 2017-08-01 | 6,372.16 | 6,737.75 | 6,177.19 | 6,727.67 | +5.98% | 121,343,600,000 | -5.88% |
| 2017-05-01 | 6,067.56 | 6,460.84 | 5,996.81 | 6,348.12 | +4.97% | 128,925,550,000 | +12.33% |
| 2017-02-01 | 5,654.51 | 6,074.04 | 5,616.40 | 6,047.61 | +7.71% | 114,770,050,000 | -1.67% |
| 2016-11-01 | 5,199.77 | 5,669.61 | 5,034.41 | 5,614.79 | +8.20% | 116,714,210,000 | +2.76% |
| 2016-08-01 | 5,167.42 | 5,342.88 | 5,097.80 | 5,189.14 | +0.52% | 113,575,240,000 | -4.61% |
| 2016-05-01 | 4,786.55 | 5,175.81 | 4,574.25 | 5,162.13 | +8.10% | 119,067,180,000 | -2.29% |
| 2016-02-01 | 4,587.59 | 4,969.32 | 4,209.76 | 4,775.36 | +3.50% | 121,861,830,000 | -0.38% |
| 2015-11-01 | 5,065.64 | 5,176.77 | 4,313.39 | 4,613.95 | -8.70% | 122,329,930,000 | -3.87% |
| 2015-08-01 | 5,134.34 | 5,175.26 | 4,292.14 | 5,053.75 | -1.45% | 127,260,460,000 | +7.88% |
| 2015-05-01 | 4,966.32 | 5,231.94 | 4,888.17 | 5,128.28 | +3.78% | 117,966,780,000 | +3.13% |
| 2015-02-01 | 4,650.60 | 5,119.83 | 4,580.46 | 4,941.42 | +6.61% | 114,387,090,000 | +2.80% |
| 2014-11-01 | 4,633.71 | 4,814.95 | 4,547.31 | 4,635.24 | +0.10% | 111,274,110,000 | -9.67% |
| 2014-08-01 | 4,363.39 | 4,641.51 | 4,116.60 | 4,630.74 | +5.97% | 123,184,620,000 | +3.45% |
| 2014-05-01 | 4,121.25 | 4,485.93 | 4,021.05 | 4,369.77 | +6.20% | 119,075,910,000 | -9.22% |
| 2014-02-01 | 4,105.06 | 4,371.71 | 3,946.03 | 4,114.56 | +0.26% | 131,165,580,000 | +10.98% |
| 2013-11-01 | 3,932.45 | 4,246.55 | 3,855.07 | 4,103.88 | +4.70% | 118,185,360,000 | +6.52% |
| 2013-08-01 | 3,654.18 | 3,966.71 | 3,573.57 | 3,919.71 | +8.09% | 110,949,580,000 | -1.43% |
| 2013-05-01 | 3,325.35 | 3,649.35 | 3,294.95 | 3,626.37 | +8.94% | 112,561,850,000 | +5.77% |
| 2013-02-01 | 3,162.94 | 3,328.79 | 3,105.36 | 3,328.79 | +5.94% | 106,418,940,000 | -2.76% |
| 2012-11-01 | 2,987.54 | 3,164.06 | 2,810.80 | 3,142.13 | +5.54% | 109,444,350,000 | +3.45% |
| 2012-08-01 | 2,956.72 | 3,196.93 | 2,890.85 | 2,977.23 | +1.28% | 105,795,700,000 | -5.76% |
| 2012-05-01 | 3,044.79 | 3,085.40 | 2,726.68 | 2,939.52 | -3.51% | 112,261,260,000 | +3.75% |
| 2012-02-01 | 2,830.10 | 3,134.17 | 2,825.19 | 3,046.36 | +8.26% | 108,208,760,000 | +1.22% |
| 2011-11-01 | 2,607.31 | 2,834.30 | 2,441.48 | 2,813.84 | +4.82% | 106,900,600,000 | -25.12% |
| 2011-08-01 | 2,791.45 | 2,796.24 | 2,298.89 | 2,684.41 | -2.61% | 142,762,170,000 | +17.09% |
| 2011-05-01 | 2,881.28 | 2,887.75 | 2,599.86 | 2,756.38 | -4.08% | 121,920,800,000 | -0.31% |
| 2011-02-01 | 2,717.61 | 2,876.83 | 2,603.50 | 2,873.54 | +6.42% | 122,299,930,000 | +4.15% |
| 2010-11-01 | 2,520.45 | 2,766.17 | 2,459.79 | 2,700.08 | - | 117,422,210,000 | - |