최신 종가
6,890.59
기간 변동
+22.48%
최고가
6,920.34
최저가
4,835.04
📊 주별 데이터 (최근 60개)
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 | 거래량 등락 |
|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6,845.46 | 6,920.34 | 6,843.94 | 6,890.59 | +1.46% | 17,266,710,000 | -34.22% |
| 2025-10-20 | 6,690.05 | 6,807.11 | 6,655.69 | 6,791.69 | +1.92% | 26,251,170,000 | -6.28% |
| 2025-10-13 | 6,622.53 | 6,724.12 | 6,555.07 | 6,664.01 | +1.70% | 28,010,240,000 | -1.77% |
| 2025-10-06 | 6,733.86 | 6,764.58 | 6,550.78 | 6,552.51 | -2.43% | 28,515,370,000 | -0.24% |
| 2025-09-29 | 6,661.58 | 6,750.87 | 6,641.00 | 6,715.79 | +1.09% | 28,583,160,000 | +3.14% |
| 2025-09-22 | 6,654.28 | 6,699.52 | 6,569.22 | 6,643.70 | -0.31% | 27,713,200,000 | -9.52% |
| 2025-09-15 | 6,603.49 | 6,671.82 | 6,551.15 | 6,664.36 | +1.22% | 30,628,230,000 | +20.91% |
| 2025-09-08 | 6,498.09 | 6,600.21 | 6,483.08 | 6,584.29 | +1.59% | 25,330,960,000 | +33.42% |
| 2025-09-01 | 6,401.51 | 6,532.65 | 6,360.58 | 6,481.50 | +0.33% | 18,986,250,000 | -12.06% |
| 2025-08-25 | 6,457.67 | 6,508.23 | 6,429.21 | 6,460.26 | -0.10% | 21,589,030,000 | -2.18% |
| 2025-08-18 | 6,445.02 | 6,478.89 | 6,343.86 | 6,466.91 | +0.27% | 22,070,540,000 | -8.12% |
| 2025-08-11 | 6,389.67 | 6,481.34 | 6,364.06 | 6,449.80 | +0.94% | 24,020,760,000 | -7.06% |
| 2025-08-04 | 6,271.71 | 6,395.16 | 6,271.71 | 6,389.45 | +2.43% | 25,844,550,000 | -4.00% |
| 2025-07-28 | 6,397.69 | 6,427.02 | 6,212.69 | 6,238.01 | -2.36% | 26,921,040,000 | +3.27% |
| 2025-07-21 | 6,304.74 | 6,395.82 | 6,281.71 | 6,388.64 | +1.46% | 26,068,830,000 | +1.32% |
| 2025-07-14 | 6,255.15 | 6,315.61 | 6,201.59 | 6,296.79 | +0.59% | 25,730,370,000 | -0.32% |
| 2025-07-07 | 6,259.04 | 6,290.22 | 6,201.00 | 6,259.75 | -0.31% | 25,812,670,000 | +22.44% |
| 2025-06-30 | 6,193.36 | 6,284.65 | 6,174.97 | 6,279.35 | +1.72% | 21,082,030,000 | -28.32% |
| 2025-06-23 | 5,969.67 | 6,187.68 | 5,943.23 | 6,173.07 | +3.44% | 29,409,290,000 | +29.98% |
| 2025-06-16 | 6,004.00 | 6,050.83 | 5,952.56 | 5,967.84 | -0.15% | 22,625,380,000 | -7.90% |
| 2025-06-09 | 6,004.63 | 6,059.40 | 5,963.21 | 5,976.97 | -0.39% | 24,565,200,000 | +2.04% |
| 2025-06-02 | 5,896.68 | 6,016.87 | 5,861.43 | 6,000.36 | +1.50% | 24,073,530,000 | +14.75% |
| 2025-05-26 | 5,854.07 | 5,943.13 | 5,843.66 | 5,911.69 | +1.88% | 20,979,720,000 | -11.23% |
| 2025-05-19 | 5,902.88 | 5,968.61 | 5,767.41 | 5,802.82 | -2.61% | 23,634,980,000 | -11.17% |
| 2025-05-12 | 5,807.20 | 5,958.62 | 5,786.08 | 5,958.38 | +5.27% | 26,606,460,000 | +9.33% |
| 2025-05-05 | 5,655.32 | 5,720.10 | 5,578.64 | 5,659.91 | -0.47% | 24,335,450,000 | +0.38% |
| 2025-04-28 | 5,529.22 | 5,700.70 | 5,433.24 | 5,686.67 | +2.92% | 24,244,170,000 | +4.51% |
| 2025-04-21 | 5,232.94 | 5,528.11 | 5,101.63 | 5,525.21 | +4.59% | 23,198,970,000 | +24.25% |
| 2025-04-14 | 5,441.96 | 5,459.46 | 5,220.79 | 5,282.70 | -1.50% | 18,671,180,000 | -50.70% |
| 2025-04-07 | 4,953.79 | 5,481.34 | 4,835.04 | 5,363.36 | +5.70% | 37,869,410,000 | +26.23% |
| 2025-03-31 | 5,527.91 | 5,695.31 | 5,069.90 | 5,074.08 | -9.08% | 29,999,550,000 | +35.84% |
| 2025-03-24 | 5,718.08 | 5,786.95 | 5,572.42 | 5,580.94 | -1.53% | 22,085,260,000 | -22.25% |
| 2025-03-17 | 5,635.60 | 5,715.33 | 5,597.76 | 5,667.56 | +0.51% | 28,404,010,000 | +2.42% |
| 2025-03-10 | 5,705.37 | 5,705.37 | 5,504.65 | 5,638.94 | -2.27% | 27,732,600,000 | -0.63% |
| 2025-03-03 | 5,968.33 | 5,986.09 | 5,666.29 | 5,770.20 | -3.10% | 27,908,150,000 | +4.40% |
| 2025-02-24 | 6,026.69 | 6,043.65 | 5,837.66 | 5,954.50 | -0.98% | 26,733,210,000 | +37.12% |
| 2025-02-17 | 6,121.60 | 6,147.43 | 6,008.56 | 6,013.13 | -1.66% | 19,495,560,000 | -13.39% |
| 2025-02-10 | 6,046.40 | 6,127.47 | 6,003.00 | 6,114.63 | +1.47% | 22,510,590,000 | -4.53% |
| 2025-02-03 | 5,969.65 | 6,101.28 | 5,923.93 | 6,025.99 | -0.24% | 23,577,640,000 | +1.34% |
| 2025-01-27 | 5,969.04 | 6,120.91 | 5,962.92 | 6,040.53 | -1.00% | 23,266,090,000 | +31.65% |
| 2025-01-20 | 6,014.12 | 6,128.18 | 6,006.88 | 6,101.24 | +1.74% | 17,672,460,000 | -18.79% |
| 2025-01-13 | 5,782.02 | 6,014.96 | 5,773.31 | 5,996.66 | +2.91% | 21,760,690,000 | +16.67% |
| 2025-01-06 | 5,982.81 | 6,021.04 | 5,807.78 | 5,827.04 | -1.94% | 18,651,120,000 | +34.66% |
| 2024-12-30 | 5,920.67 | 5,949.34 | 5,829.53 | 5,942.47 | -0.48% | 13,850,620,000 | +21.34% |
| 2024-12-23 | 5,940.25 | 6,049.75 | 5,902.57 | 5,970.84 | +0.67% | 11,415,140,000 | -58.19% |
| 2024-12-16 | 6,063.79 | 6,085.19 | 5,832.30 | 5,930.85 | -1.99% | 27,302,660,000 | +35.58% |
| 2024-12-09 | 6,083.01 | 6,092.59 | 6,029.89 | 6,051.09 | -0.64% | 20,137,790,000 | -2.47% |
| 2024-12-02 | 6,040.11 | 6,099.97 | 6,033.39 | 6,090.27 | +0.96% | 20,647,710,000 | +35.16% |
| 2024-11-25 | 5,992.28 | 6,044.17 | 5,963.91 | 6,032.38 | +1.06% | 15,276,080,000 | -24.24% |
| 2024-11-18 | 5,874.17 | 5,972.90 | 5,855.29 | 5,969.34 | +1.68% | 20,164,960,000 | -6.52% |
| 2024-11-11 | 6,008.86 | 6,017.31 | 5,853.01 | 5,870.62 | -2.08% | 21,572,110,000 | -7.39% |
| 2024-11-04 | 5,725.15 | 6,012.45 | 5,696.51 | 5,995.54 | +4.66% | 23,292,380,000 | +18.57% |
| 2024-10-28 | 5,833.93 | 5,850.94 | 5,702.86 | 5,728.80 | -1.37% | 19,643,610,000 | +13.38% |
| 2024-10-21 | 5,857.82 | 5,866.92 | 5,762.41 | 5,808.12 | -0.96% | 17,326,050,000 | +0.68% |
| 2024-10-14 | 5,829.81 | 5,878.46 | 5,804.48 | 5,864.67 | +0.85% | 17,209,100,000 | +0.64% |
| 2024-10-07 | 5,737.80 | 5,822.13 | 5,686.85 | 5,815.03 | +1.11% | 17,099,040,000 | -11.66% |
| 2024-09-30 | 5,726.52 | 5,765.14 | 5,674.00 | 5,751.07 | +0.22% | 19,356,810,000 | +0.21% |
| 2024-09-23 | 5,711.90 | 5,767.37 | 5,698.99 | 5,738.17 | +0.62% | 19,316,880,000 | -14.01% |
| 2024-09-16 | 5,615.21 | 5,733.57 | 5,604.53 | 5,702.55 | +1.36% | 22,463,850,000 | +20.32% |
| 2024-09-09 | 5,442.07 | 5,636.27 | 5,406.96 | 5,626.02 | - | 18,669,430,000 | - |