최신 종가
23,958.47
기간 변동
+35.48%
최고가
24,019.99
최저가
14,784.03
📊 주별 데이터 (최근 60개)
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 | 거래량 등락 |
|---|---|---|---|---|---|---|---|
| 2025-10-27 | 23,537.32 | 24,019.99 | 23,493.96 | 23,958.47 | +3.25% | 31,488,200,000 | -43.08% |
| 2025-10-20 | 22,844.82 | 23,261.26 | 22,514.08 | 23,204.87 | +2.31% | 55,319,120,000 | +8.33% |
| 2025-10-13 | 22,578.67 | 22,886.87 | 22,213.73 | 22,679.97 | +2.14% | 51,066,110,000 | -5.64% |
| 2025-10-06 | 22,894.35 | 23,119.91 | 22,193.07 | 22,204.43 | -2.53% | 54,118,500,000 | +12.35% |
| 2025-09-29 | 22,605.30 | 22,925.43 | 22,493.96 | 22,780.51 | +1.32% | 48,167,700,000 | +2.07% |
| 2025-09-22 | 22,606.59 | 22,801.90 | 22,185.87 | 22,484.07 | -0.65% | 47,191,650,000 | -9.13% |
| 2025-09-15 | 22,243.20 | 22,645.11 | 22,058.92 | 22,631.48 | +2.21% | 51,933,060,000 | +16.83% |
| 2025-09-08 | 21,806.22 | 22,182.34 | 21,731.48 | 22,141.10 | +2.03% | 44,451,970,000 | +41.71% |
| 2025-09-01 | 21,086.57 | 21,878.81 | 21,033.05 | 21,700.39 | +1.14% | 31,367,580,000 | -23.67% |
| 2025-08-25 | 21,466.47 | 21,742.46 | 21,389.10 | 21,455.55 | -0.19% | 41,094,150,000 | +1.56% |
| 2025-08-18 | 21,616.82 | 21,651.50 | 20,905.99 | 21,496.54 | -0.58% | 40,464,820,000 | -7.01% |
| 2025-08-11 | 21,459.65 | 21,803.75 | 21,346.62 | 21,622.98 | +0.81% | 43,515,320,000 | +4.69% |
| 2025-08-04 | 20,853.91 | 21,464.53 | 20,833.86 | 21,450.02 | +3.87% | 41,567,320,000 | -16.11% |
| 2025-07-28 | 21,176.40 | 21,457.48 | 20,560.17 | 20,650.13 | -2.17% | 49,549,600,000 | -13.64% |
| 2025-07-21 | 20,960.33 | 21,159.80 | 20,750.90 | 21,108.32 | +1.02% | 57,372,830,000 | +28.02% |
| 2025-07-14 | 20,592.56 | 20,980.56 | 20,492.63 | 20,895.65 | +1.51% | 44,814,890,000 | +0.30% |
| 2025-07-07 | 20,490.55 | 20,655.39 | 20,323.02 | 20,585.53 | -0.08% | 44,678,680,000 | +42.25% |
| 2025-06-30 | 20,360.15 | 20,624.51 | 20,105.41 | 20,601.10 | +1.62% | 31,408,790,000 | -30.22% |
| 2025-06-23 | 19,427.01 | 20,311.51 | 19,334.98 | 20,273.46 | +4.25% | 45,008,660,000 | +25.28% |
| 2025-06-16 | 19,550.75 | 19,733.31 | 19,380.58 | 19,447.41 | +0.21% | 35,926,990,000 | -36.17% |
| 2025-06-09 | 19,573.14 | 19,800.46 | 19,367.42 | 19,406.83 | -0.63% | 56,285,030,000 | +42.35% |
| 2025-06-02 | 19,063.06 | 19,610.51 | 18,985.30 | 19,529.95 | +2.18% | 39,539,780,000 | -67.62% |
| 2025-05-26 | 19,014.44 | 19,389.39 | 18,847.74 | 19,113.77 | +2.01% | 122,121,180,000 | +142.98% |
| 2025-05-19 | 18,937.42 | 19,241.41 | 18,599.69 | 18,737.21 | -2.47% | 50,259,670,000 | -4.74% |
| 2025-05-12 | 18,674.56 | 19,213.42 | 18,472.71 | 19,211.10 | +7.15% | 52,760,890,000 | +34.09% |
| 2025-05-05 | 17,817.01 | 18,096.00 | 17,503.01 | 17,928.92 | -0.27% | 39,346,940,000 | -18.87% |
| 2025-04-28 | 17,390.93 | 18,048.83 | 16,959.53 | 17,977.73 | +3.42% | 48,500,430,000 | +30.22% |
| 2025-04-21 | 16,052.76 | 17,404.49 | 15,685.33 | 17,382.94 | +6.73% | 37,245,830,000 | +16.01% |
| 2025-04-14 | 17,120.44 | 17,136.56 | 16,066.46 | 16,286.45 | -2.62% | 32,105,790,000 | -44.42% |
| 2025-04-07 | 14,978.03 | 17,202.94 | 14,784.03 | 16,724.46 | +7.29% | 57,766,530,000 | +26.95% |
| 2025-03-31 | 17,045.44 | 17,716.52 | 15,575.68 | 15,587.79 | -10.02% | 45,504,860,000 | +21.76% |
| 2025-03-24 | 18,046.19 | 18,281.13 | 17,283.06 | 17,322.99 | -2.59% | 37,372,970,000 | +9.94% |
| 2025-03-17 | 17,722.54 | 17,925.94 | 17,431.67 | 17,784.05 | +0.17% | 33,995,440,000 | -14.59% |
| 2025-03-10 | 17,840.32 | 17,868.08 | 17,238.24 | 17,754.09 | -2.43% | 39,800,690,000 | +0.74% |
| 2025-03-03 | 18,923.36 | 18,992.30 | 17,768.59 | 18,196.22 | -3.45% | 39,509,370,000 | +2.92% |
| 2025-02-24 | 19,590.85 | 19,644.23 | 18,372.99 | 18,847.28 | -3.47% | 38,388,460,000 | +17.59% |
| 2025-02-17 | 20,090.55 | 20,110.12 | 19,510.91 | 19,524.01 | -2.51% | 32,644,990,000 | -24.37% |
| 2025-02-10 | 19,668.18 | 20,045.76 | 19,415.48 | 20,026.77 | +2.58% | 43,161,600,000 | +20.39% |
| 2025-02-03 | 19,215.38 | 19,862.54 | 19,141.15 | 19,523.40 | -0.53% | 35,852,770,000 | -3.40% |
| 2025-01-27 | 19,234.04 | 19,969.17 | 19,204.95 | 19,627.44 | -1.64% | 37,116,520,000 | +24.63% |
| 2025-01-20 | 19,734.39 | 20,118.61 | 19,551.17 | 19,954.30 | +1.65% | 29,780,690,000 | -20.25% |
| 2025-01-13 | 18,903.66 | 19,709.64 | 18,831.91 | 19,630.20 | +2.45% | 37,341,470,000 | -7.61% |
| 2025-01-06 | 19,851.99 | 20,007.95 | 19,018.75 | 19,161.63 | -2.34% | 40,418,570,000 | +18.15% |
| 2024-12-30 | 19,460.41 | 19,638.66 | 19,117.59 | 19,621.68 | -0.51% | 34,208,720,000 | +32.63% |
| 2024-12-23 | 19,641.05 | 20,070.08 | 19,504.68 | 19,722.03 | +0.76% | 25,792,940,000 | -45.56% |
| 2024-12-16 | 20,016.12 | 20,204.58 | 19,168.38 | 19,572.60 | -1.78% | 47,377,550,000 | +37.55% |
| 2024-12-09 | 19,824.09 | 20,061.65 | 19,641.34 | 19,926.72 | +0.34% | 34,443,990,000 | +0.53% |
| 2024-12-02 | 19,255.43 | 19,863.15 | 19,255.43 | 19,859.77 | +3.34% | 34,262,840,000 | +42.72% |
| 2024-11-25 | 19,140.59 | 19,245.49 | 18,937.20 | 19,218.17 | +1.13% | 24,006,390,000 | -34.93% |
| 2024-11-18 | 18,717.93 | 19,110.89 | 18,672.30 | 19,003.65 | +1.73% | 36,892,000,000 | -12.60% |
| 2024-11-11 | 19,355.34 | 19,366.07 | 18,598.87 | 18,680.12 | -3.15% | 42,210,760,000 | +12.53% |
| 2024-11-04 | 18,220.43 | 19,318.56 | 18,112.83 | 19,286.78 | +5.74% | 37,509,390,000 | +19.66% |
| 2024-10-28 | 18,648.25 | 18,785.50 | 18,083.95 | 18,239.92 | -1.50% | 31,345,930,000 | +2.42% |
| 2024-10-21 | 18,456.48 | 18,690.01 | 18,146.61 | 18,518.61 | +0.16% | 30,606,290,000 | +11.00% |
| 2024-10-14 | 18,426.66 | 18,564.25 | 18,214.96 | 18,489.55 | +0.80% | 27,572,030,000 | +2.00% |
| 2024-10-07 | 18,080.12 | 18,375.53 | 17,900.04 | 18,342.94 | +1.13% | 27,031,330,000 | -1.92% |
| 2024-09-30 | 18,069.83 | 18,198.16 | 17,767.79 | 18,137.85 | +0.10% | 27,560,230,000 | +4.08% |
| 2024-09-23 | 17,994.91 | 18,327.34 | 17,863.38 | 18,119.59 | +0.95% | 26,480,050,000 | -13.85% |
| 2024-09-16 | 17,573.70 | 18,099.93 | 17,480.66 | 17,948.32 | +1.49% | 30,735,810,000 | +18.36% |
| 2024-09-09 | 16,835.67 | 17,719.14 | 16,732.84 | 17,683.98 | - | 25,968,820,000 | - |