최신 종가
6,791.69
기간 변동
+411.72%
최고가
6,807.11
최저가
1,074.77
📊 월별 데이터 (최근 60개)
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 | 거래량 등락 |
|---|---|---|---|---|---|---|---|
| 2025-09-01 | 6,401.51 | 6,807.11 | 6,360.58 | 6,791.69 | +5.13% | 214,018,580,000 | -33.08% |
| 2025-06-01 | 5,896.68 | 6,508.23 | 5,861.43 | 6,460.26 | +9.28% | 319,813,220,000 | -4.72% |
| 2025-03-01 | 5,968.33 | 5,986.09 | 4,835.04 | 5,911.69 | -0.72% | 335,669,910,000 | +25.71% |
| 2024-12-01 | 6,040.11 | 6,147.43 | 5,773.31 | 5,954.50 | -1.29% | 267,021,280,000 | +8.51% |
| 2024-09-01 | 5,623.89 | 6,044.17 | 5,402.62 | 6,032.38 | +6.80% | 246,079,240,000 | +3.71% |
| 2024-06-01 | 5,297.15 | 5,669.67 | 5,119.26 | 5,648.40 | +7.03% | 237,283,310,000 | -6.91% |
| 2024-03-01 | 5,098.51 | 5,341.88 | 4,953.56 | 5,277.51 | +3.56% | 254,896,400,000 | +3.90% |
| 2023-12-01 | 4,559.43 | 5,111.06 | 4,546.50 | 5,096.27 | +11.57% | 245,335,480,000 | +3.09% |
| 2023-09-01 | 4,530.60 | 4,587.64 | 4,103.78 | 4,567.80 | +1.33% | 237,973,010,000 | -4.77% |
| 2023-06-01 | 4,183.03 | 4,607.07 | 4,171.64 | 4,507.66 | +7.84% | 249,887,160,000 | -7.16% |
| 2023-03-01 | 3,963.34 | 4,231.10 | 3,808.86 | 4,179.83 | +5.28% | 269,146,100,000 | +9.23% |
| 2022-12-01 | 4,087.14 | 4,195.44 | 3,764.49 | 3,970.15 | -2.70% | 246,405,420,000 | -12.85% |
| 2022-09-01 | 3,936.73 | 4,119.28 | 3,491.58 | 4,080.11 | +3.16% | 282,736,690,000 | +0.96% |
| 2022-06-01 | 4,149.78 | 4,325.28 | 3,636.87 | 3,955.00 | -4.29% | 280,057,380,000 | -13.23% |
| 2022-03-01 | 4,363.14 | 4,637.30 | 3,810.32 | 4,132.15 | -5.53% | 322,774,490,000 | +14.87% |
| 2021-12-01 | 4,602.82 | 4,818.62 | 4,114.65 | 4,373.94 | -4.23% | 280,980,780,000 | +10.60% |
| 2021-09-01 | 4,528.80 | 4,743.83 | 4,278.94 | 4,567.00 | +0.98% | 254,051,300,000 | -4.96% |
| 2021-06-01 | 4,216.52 | 4,537.36 | 4,164.40 | 4,522.68 | +7.58% | 267,300,560,000 | -9.02% |
| 2021-03-01 | 3,842.51 | 4,238.04 | 3,723.34 | 4,204.11 | +10.31% | 293,817,100,000 | -2.57% |
| 2020-12-01 | 3,645.87 | 3,950.43 | 3,633.40 | 3,811.15 | +5.23% | 301,575,800,000 | +6.38% |
| 2020-09-01 | 3,507.44 | 3,645.99 | 3,209.45 | 3,621.63 | +3.47% | 283,496,940,000 | -8.80% |
| 2020-06-01 | 3,038.78 | 3,514.77 | 2,965.66 | 3,500.31 | +14.98% | 310,853,530,000 | -20.89% |
| 2020-03-01 | 2,974.28 | 3,136.72 | 2,191.86 | 3,044.31 | +3.05% | 392,928,730,000 | +67.88% |
| 2019-12-01 | 3,143.85 | 3,393.52 | 2,855.84 | 2,954.22 | -5.95% | 234,050,110,000 | +4.34% |
| 2019-09-01 | 2,909.01 | 3,154.26 | 2,855.94 | 3,140.98 | +7.33% | 224,310,240,000 | +0.99% |
| 2019-06-01 | 2,751.53 | 3,027.98 | 2,728.81 | 2,926.46 | +6.34% | 222,119,320,000 | -1.93% |
| 2019-03-01 | 2,798.22 | 2,954.13 | 2,722.27 | 2,752.06 | -1.16% | 226,500,770,000 | -3.89% |
| 2018-12-01 | 2,790.50 | 2,813.49 | 2,346.58 | 2,784.49 | +0.88% | 235,660,820,000 | +0.03% |
| 2018-09-01 | 2,896.96 | 2,940.91 | 2,603.54 | 2,760.17 | -4.87% | 235,582,510,000 | +10.96% |
| 2018-06-01 | 2,718.70 | 2,916.50 | 2,691.99 | 2,901.52 | +7.25% | 212,312,730,000 | -4.80% |
| 2018-03-01 | 2,715.22 | 2,801.90 | 2,553.80 | 2,705.27 | -0.32% | 223,010,410,000 | +0.10% |
| 2017-12-01 | 2,645.10 | 2,872.87 | 2,532.69 | 2,713.83 | +2.50% | 222,784,360,000 | +5.52% |
| 2017-09-01 | 2,474.42 | 2,657.74 | 2,446.55 | 2,647.58 | +7.12% | 211,129,630,000 | -1.90% |
| 2017-06-01 | 2,415.65 | 2,490.87 | 2,405.70 | 2,471.65 | +2.48% | 215,211,800,000 | -5.09% |
| 2017-03-01 | 2,380.13 | 2,418.71 | 2,322.25 | 2,411.80 | +2.04% | 226,753,330,000 | +5.38% |
| 2016-12-01 | 2,200.17 | 2,371.54 | 2,187.44 | 2,363.64 | +7.50% | 215,181,910,000 | -9.73% |
| 2016-09-01 | 2,171.33 | 2,214.10 | 2,083.79 | 2,198.81 | +1.28% | 238,384,530,000 | +2.75% |
| 2016-06-01 | 2,093.94 | 2,193.81 | 1,991.68 | 2,170.95 | +3.53% | 231,993,260,000 | -8.18% |
| 2016-03-01 | 1,937.09 | 2,111.05 | 1,937.09 | 2,096.95 | +8.52% | 252,648,010,000 | -6.12% |
| 2015-12-01 | 2,082.93 | 2,104.27 | 1,810.10 | 1,932.23 | -7.12% | 269,108,590,000 | +11.30% |
| 2015-09-01 | 1,970.09 | 2,116.48 | 1,871.91 | 2,080.41 | +5.49% | 241,777,860,000 | +2.55% |
| 2015-06-01 | 2,108.64 | 2,132.82 | 1,867.01 | 1,972.18 | -6.42% | 235,761,360,000 | +10.21% |
| 2015-03-01 | 2,105.23 | 2,134.72 | 2,039.69 | 2,107.39 | +0.14% | 213,924,520,000 | -5.70% |
| 2014-12-01 | 2,065.78 | 2,119.59 | 1,972.56 | 2,104.50 | +1.79% | 226,849,420,000 | +1.26% |
| 2014-09-01 | 2,004.07 | 2,075.76 | 1,820.66 | 2,067.56 | +3.20% | 224,020,230,000 | +19.20% |
| 2014-06-01 | 1,923.87 | 2,005.04 | 1,904.78 | 2,003.37 | +4.15% | 187,939,210,000 | -9.25% |
| 2014-03-01 | 1,857.68 | 1,924.03 | 1,814.36 | 1,923.57 | +3.45% | 207,104,470,000 | -1.64% |
| 2013-12-01 | 1,806.55 | 1,867.92 | 1,737.92 | 1,859.45 | +2.97% | 210,556,320,000 | +1.99% |
| 2013-09-01 | 1,635.95 | 1,813.55 | 1,633.41 | 1,805.81 | +10.58% | 206,450,000,000 | -0.68% |
| 2013-06-01 | 1,631.71 | 1,709.67 | 1,560.33 | 1,632.97 | +0.14% | 207,856,420,000 | -6.40% |
| 2013-03-01 | 1,514.68 | 1,687.18 | 1,501.48 | 1,630.74 | +7.66% | 222,072,360,000 | +4.99% |
| 2012-12-01 | 1,416.34 | 1,530.94 | 1,398.11 | 1,514.68 | +6.96% | 211,510,170,000 | -0.71% |
| 2012-09-01 | 1,406.54 | 1,474.51 | 1,343.35 | 1,416.18 | +0.68% | 213,025,910,000 | -5.31% |
| 2012-06-01 | 1,309.87 | 1,426.68 | 1,266.74 | 1,406.58 | +7.35% | 224,970,060,000 | -8.39% |
| 2012-03-01 | 1,365.90 | 1,422.38 | 1,291.98 | 1,310.33 | -4.05% | 245,581,860,000 | +5.54% |
| 2011-12-01 | 1,246.91 | 1,378.04 | 1,202.37 | 1,365.68 | +9.52% | 232,695,700,000 | -18.39% |
| 2011-09-01 | 1,219.12 | 1,292.66 | 1,074.77 | 1,246.96 | +2.30% | 285,125,540,000 | +3.44% |
| 2011-06-01 | 1,345.20 | 1,356.48 | 1,101.54 | 1,218.89 | -9.39% | 275,644,070,000 | +10.89% |
| 2011-03-01 | 1,328.64 | 1,370.58 | 1,249.05 | 1,345.20 | +1.35% | 248,581,430,000 | +6.98% |
| 2010-12-01 | 1,186.60 | 1,344.07 | 1,186.60 | 1,327.22 | - | 232,373,130,000 | - |