최신 종가
2,513.47
기간 변동
+205.24%
최고가
2,541.67
최저가
601.71
📊 월별 데이터 (최근 60개)
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 | 거래량 등락 |
|---|---|---|---|---|---|---|---|
| 2025-09-01 | 2,339.86 | 2,541.67 | 2,329.95 | 2,513.47 | +6.21% | 212,806,990,000 | -33.46% |
| 2025-06-01 | 2,066.50 | 2,384.01 | 2,043.60 | 2,366.42 | +14.53% | 319,813,220,000 | -4.72% |
| 2025-03-01 | 2,168.02 | 2,173.57 | 1,732.99 | 2,066.29 | -4.47% | 335,669,910,000 | +25.71% |
| 2024-12-01 | 2,437.21 | 2,442.61 | 2,126.08 | 2,163.07 | -11.16% | 267,021,280,000 | +8.51% |
| 2024-09-01 | 2,206.41 | 2,466.49 | 2,058.68 | 2,434.73 | +9.79% | 246,079,240,000 | +3.71% |
| 2024-06-01 | 2,082.40 | 2,300.00 | 1,993.23 | 2,217.63 | +7.13% | 237,283,310,000 | -6.91% |
| 2024-03-01 | 2,058.48 | 2,135.46 | 1,931.54 | 2,070.13 | +0.74% | 254,896,400,000 | +3.90% |
| 2023-12-01 | 1,806.13 | 2,072.97 | 1,800.81 | 2,054.84 | +13.59% | 245,335,480,000 | +3.09% |
| 2023-09-01 | 1,908.17 | 1,926.81 | 1,633.67 | 1,809.02 | -4.77% | 237,973,010,000 | -0.22% |
| 2023-06-01 | 1,750.86 | 2,003.62 | 1,744.37 | 1,899.68 | +8.57% | 238,502,060,000 | -12.60% |
| 2023-03-01 | 1,896.14 | 1,931.72 | 1,695.23 | 1,749.65 | -7.77% | 272,885,290,000 | +10.75% |
| 2022-12-01 | 1,891.98 | 2,007.31 | 1,722.02 | 1,896.99 | +0.55% | 246,405,420,000 | -12.85% |
| 2022-09-01 | 1,826.75 | 1,906.09 | 1,641.94 | 1,886.58 | +2.30% | 282,736,690,000 | +0.96% |
| 2022-06-01 | 1,871.46 | 2,030.05 | 1,641.47 | 1,844.12 | -1.07% | 280,057,380,000 | -13.23% |
| 2022-03-01 | 2,047.24 | 2,138.45 | 1,701.15 | 1,864.04 | -8.99% | 322,774,490,000 | +14.87% |
| 2021-12-01 | 2,203.12 | 2,288.30 | 1,894.45 | 2,048.09 | -6.86% | 280,980,780,000 | +10.60% |
| 2021-09-01 | 2,274.21 | 2,458.86 | 2,155.34 | 2,198.91 | -3.29% | 254,051,300,000 | -4.96% |
| 2021-06-01 | 2,270.38 | 2,350.70 | 2,107.07 | 2,273.77 | +0.21% | 267,300,560,000 | -9.02% |
| 2021-03-01 | 2,203.03 | 2,360.17 | 2,085.12 | 2,268.97 | +3.09% | 293,817,100,000 | -2.57% |
| 2020-12-01 | 1,822.92 | 2,318.09 | 1,817.02 | 2,201.05 | +20.95% | 301,575,800,000 | +6.38% |
| 2020-09-01 | 1,561.10 | 1,862.17 | 1,432.57 | 1,819.82 | +16.51% | 283,496,940,000 | -8.80% |
| 2020-06-01 | 1,396.29 | 1,603.60 | 1,343.60 | 1,561.88 | +12.04% | 310,853,530,000 | -20.89% |
| 2020-03-01 | 1,476.59 | 1,539.74 | 966.22 | 1,394.04 | -5.58% | 392,928,730,000 | +67.88% |
| 2019-12-01 | 1,626.56 | 1,715.08 | 1,448.21 | 1,476.43 | -9.11% | 234,050,110,000 | +4.34% |
| 2019-09-01 | 1,494.03 | 1,634.77 | 1,462.22 | 1,624.50 | +8.67% | 224,310,240,000 | +0.99% |
| 2019-06-01 | 1,465.88 | 1,599.40 | 1,450.32 | 1,494.84 | +2.00% | 222,119,320,000 | -1.93% |
| 2019-03-01 | 1,577.50 | 1,618.37 | 1,461.47 | 1,465.49 | -6.99% | 226,500,770,000 | -3.89% |
| 2018-12-01 | 1,536.33 | 1,602.10 | 1,266.92 | 1,575.55 | +2.76% | 235,660,820,000 | +0.03% |
| 2018-09-01 | 1,740.80 | 1,740.80 | 1,459.16 | 1,533.27 | -11.92% | 235,582,510,000 | +10.96% |
| 2018-06-01 | 1,635.40 | 1,742.09 | 1,630.06 | 1,740.75 | +6.56% | 212,312,730,000 | -4.80% |
| 2018-03-01 | 1,512.07 | 1,651.11 | 1,482.90 | 1,633.61 | +8.01% | 223,010,410,000 | +0.10% |
| 2017-12-01 | 1,544.10 | 1,615.52 | 1,436.43 | 1,512.45 | -2.05% | 222,784,360,000 | +5.52% |
| 2017-09-01 | 1,405.82 | 1,551.69 | 1,393.88 | 1,544.14 | +9.88% | 211,129,630,000 | -1.90% |
| 2017-06-01 | 1,370.33 | 1,452.09 | 1,349.35 | 1,405.28 | +2.56% | 215,211,800,000 | -5.09% |
| 2017-03-01 | 1,389.12 | 1,425.70 | 1,335.04 | 1,370.21 | -1.19% | 226,753,330,000 | +5.38% |
| 2016-12-01 | 1,322.76 | 1,410.40 | 1,308.85 | 1,386.68 | +4.87% | 215,181,910,000 | -9.73% |
| 2016-09-01 | 1,240.07 | 1,347.20 | 1,156.08 | 1,322.34 | +6.65% | 238,384,530,000 | +2.78% |
| 2016-06-01 | 1,154.51 | 1,251.33 | 1,085.88 | 1,239.91 | +7.37% | 231,943,260,000 | -8.20% |
| 2016-03-01 | 1,035.52 | 1,158.97 | 1,035.52 | 1,154.79 | +11.69% | 252,648,010,000 | -6.08% |
| 2015-12-01 | 1,198.93 | 1,205.08 | 943.10 | 1,033.90 | -13.71% | 269,017,510,000 | +11.31% |
| 2015-09-01 | 1,148.31 | 1,204.87 | 1,078.63 | 1,198.11 | +3.33% | 241,676,860,000 | +2.53% |
| 2015-06-01 | 1,252.02 | 1,296.00 | 1,102.58 | 1,159.45 | -6.99% | 235,710,000,000 | +11.55% |
| 2015-03-01 | 1,233.39 | 1,278.63 | 1,206.11 | 1,246.53 | +1.07% | 211,304,520,000 | -6.83% |
| 2014-12-01 | 1,170.55 | 1,239.67 | 1,134.51 | 1,233.37 | +5.13% | 226,789,420,000 | +1.35% |
| 2014-09-01 | 1,177.29 | 1,191.76 | 1,040.47 | 1,173.23 | -0.10% | 223,770,840,000 | +19.07% |
| 2014-06-01 | 1,136.37 | 1,213.55 | 1,107.31 | 1,174.35 | +3.51% | 187,939,210,000 | -9.25% |
| 2014-03-01 | 1,174.23 | 1,212.82 | 1,082.53 | 1,134.50 | -4.10% | 207,104,470,000 | -1.64% |
| 2013-12-01 | 1,142.30 | 1,193.50 | 1,082.72 | 1,183.03 | +3.51% | 210,556,320,000 | +2.06% |
| 2013-09-01 | 1,019.48 | 1,147.00 | 1,009.00 | 1,142.89 | +13.06% | 206,311,890,000 | -0.74% |
| 2013-06-01 | 986.25 | 1,063.52 | 942.79 | 1,010.90 | +2.72% | 207,856,420,000 | -6.40% |
| 2013-03-01 | 905.37 | 1,008.23 | 898.40 | 984.15 | +8.02% | 222,072,360,000 | +4.99% |
| 2012-12-01 | 825.87 | 932.00 | 816.08 | 911.11 | +10.85% | 211,510,170,000 | -0.71% |
| 2012-09-01 | 813.17 | 868.50 | 763.55 | 821.92 | +1.21% | 213,025,910,000 | -5.31% |
| 2012-06-01 | 752.11 | 827.13 | 729.75 | 812.09 | +6.60% | 224,970,060,000 | -8.39% |
| 2012-03-01 | 813.97 | 847.92 | 745.71 | 761.82 | -6.06% | 245,581,860,000 | +5.26% |
| 2011-12-01 | 734.51 | 833.02 | 705.78 | 810.94 | +9.97% | 233,319,460,000 | -18.17% |
| 2011-09-01 | 727.04 | 769.46 | 601.71 | 737.42 | +1.46% | 285,125,540,000 | +3.44% |
| 2011-06-01 | 846.54 | 860.37 | 639.85 | 726.81 | -14.32% | 275,644,070,000 | +10.89% |
| 2011-03-01 | 825.24 | 868.57 | 775.90 | 848.30 | +3.02% | 248,581,430,000 | +6.98% |
| 2010-12-01 | 734.98 | 838.00 | 734.70 | 823.45 | - | 232,373,130,000 | - |