최신 종가
2,484.81
기간 변동
+13.85%
최고가
2,541.67
최저가
1,732.99
📊 주별 데이터 (최근 60개)
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 | 거래량 등락 |
|---|---|---|---|---|---|---|---|
| 2025-10-27 | 2,527.21 | 2,539.94 | 2,467.71 | 2,484.81 | -1.14% | 17,266,710,000 | -34.22% |
| 2025-10-20 | 2,471.15 | 2,526.84 | 2,426.53 | 2,513.47 | +2.50% | 26,251,170,000 | -6.28% |
| 2025-10-13 | 2,423.00 | 2,541.67 | 2,417.74 | 2,452.17 | +2.40% | 28,010,240,000 | +2.59% |
| 2025-10-06 | 2,489.14 | 2,501.92 | 2,393.85 | 2,394.59 | -3.29% | 27,303,780,000 | -4.48% |
| 2025-09-29 | 2,442.66 | 2,497.36 | 2,413.28 | 2,476.18 | +1.72% | 28,583,160,000 | +3.14% |
| 2025-09-22 | 2,445.90 | 2,488.84 | 2,393.81 | 2,434.32 | -0.59% | 27,713,200,000 | -9.52% |
| 2025-09-15 | 2,402.94 | 2,472.27 | 2,388.25 | 2,448.77 | +2.16% | 30,628,230,000 | +20.91% |
| 2025-09-08 | 2,395.65 | 2,422.33 | 2,369.01 | 2,397.06 | +0.25% | 25,330,960,000 | +33.42% |
| 2025-09-01 | 2,339.86 | 2,407.37 | 2,329.95 | 2,391.05 | +1.04% | 18,986,250,000 | -12.06% |
| 2025-08-25 | 2,357.39 | 2,384.01 | 2,339.07 | 2,366.42 | +0.19% | 21,589,030,000 | -2.18% |
| 2025-08-18 | 2,287.11 | 2,366.60 | 2,252.43 | 2,361.95 | +3.30% | 22,070,540,000 | -8.12% |
| 2025-08-11 | 2,221.91 | 2,329.26 | 2,213.54 | 2,286.52 | +3.07% | 24,020,760,000 | -7.06% |
| 2025-08-04 | 2,177.10 | 2,243.16 | 2,177.10 | 2,218.42 | +2.38% | 25,844,550,000 | -4.00% |
| 2025-07-28 | 2,267.57 | 2,273.38 | 2,143.43 | 2,166.78 | -4.17% | 26,921,040,000 | +3.27% |
| 2025-07-21 | 2,248.25 | 2,283.20 | 2,224.33 | 2,261.07 | +0.94% | 26,068,830,000 | +1.32% |
| 2025-07-14 | 2,231.68 | 2,269.61 | 2,189.30 | 2,240.01 | +0.23% | 25,730,370,000 | -0.32% |
| 2025-07-07 | 2,237.52 | 2,275.70 | 2,204.31 | 2,234.83 | -0.63% | 25,812,670,000 | +22.44% |
| 2025-06-30 | 2,177.82 | 2,249.04 | 2,160.63 | 2,249.04 | +3.52% | 21,082,030,000 | -28.32% |
| 2025-06-23 | 2,105.52 | 2,189.18 | 2,088.07 | 2,172.53 | +3.00% | 29,409,290,000 | +29.98% |
| 2025-06-16 | 2,115.07 | 2,134.71 | 2,100.44 | 2,109.27 | +0.42% | 22,625,380,000 | -7.90% |
| 2025-06-09 | 2,144.16 | 2,170.49 | 2,095.65 | 2,100.51 | -1.49% | 24,565,200,000 | +2.04% |
| 2025-06-02 | 2,066.50 | 2,132.35 | 2,043.60 | 2,132.25 | +3.19% | 24,073,530,000 | +14.75% |
| 2025-05-26 | 2,059.18 | 2,092.39 | 2,051.12 | 2,066.29 | +1.30% | 20,979,720,000 | -11.23% |
| 2025-05-19 | 2,082.20 | 2,111.19 | 2,011.20 | 2,039.85 | -3.47% | 23,634,980,000 | -11.17% |
| 2025-05-12 | 2,086.81 | 2,114.95 | 2,069.34 | 2,113.25 | +4.46% | 26,606,460,000 | +9.33% |
| 2025-05-05 | 2,003.98 | 2,040.46 | 1,976.86 | 2,023.07 | +0.12% | 24,335,450,000 | +0.38% |
| 2025-04-28 | 1,960.39 | 2,026.53 | 1,925.35 | 2,020.74 | +3.22% | 24,244,170,000 | +4.51% |
| 2025-04-21 | 1,862.71 | 1,967.92 | 1,823.38 | 1,957.62 | +4.09% | 23,198,970,000 | +24.25% |
| 2025-04-14 | 1,890.66 | 1,902.32 | 1,842.15 | 1,880.62 | +1.10% | 18,671,180,000 | -50.70% |
| 2025-04-07 | 1,775.12 | 1,930.60 | 1,732.99 | 1,860.20 | +1.82% | 37,869,410,000 | +26.23% |
| 2025-03-31 | 1,997.97 | 2,048.15 | 1,783.06 | 1,827.03 | -9.70% | 29,999,550,000 | +35.84% |
| 2025-03-24 | 2,075.48 | 2,110.54 | 2,013.00 | 2,023.27 | -1.64% | 22,085,260,000 | -22.25% |
| 2025-03-17 | 2,041.52 | 2,092.03 | 2,039.96 | 2,056.98 | +0.63% | 28,404,010,000 | +2.42% |
| 2025-03-10 | 2,058.09 | 2,058.09 | 1,984.92 | 2,044.10 | -1.51% | 27,732,600,000 | -0.63% |
| 2025-03-03 | 2,168.02 | 2,173.57 | 2,033.69 | 2,075.48 | -4.05% | 27,908,150,000 | +4.40% |
| 2025-02-24 | 2,200.71 | 2,202.06 | 2,126.08 | 2,163.07 | -1.47% | 26,733,210,000 | +37.12% |
| 2025-02-17 | 2,281.56 | 2,294.59 | 2,194.11 | 2,195.35 | -3.71% | 19,495,560,000 | -13.39% |
| 2025-02-10 | 2,289.38 | 2,297.71 | 2,240.51 | 2,279.98 | +0.01% | 22,510,590,000 | -4.53% |
| 2025-02-03 | 2,244.82 | 2,326.95 | 2,229.51 | 2,279.71 | -0.35% | 23,577,640,000 | +1.34% |
| 2025-01-27 | 2,290.15 | 2,322.29 | 2,269.11 | 2,287.69 | -0.87% | 23,266,090,000 | +31.65% |
| 2025-01-20 | 2,286.40 | 2,322.27 | 2,286.40 | 2,307.74 | +1.40% | 17,672,460,000 | -18.79% |
| 2025-01-13 | 2,176.49 | 2,289.97 | 2,158.63 | 2,275.88 | +3.96% | 21,760,690,000 | +16.67% |
| 2025-01-06 | 2,275.71 | 2,292.30 | 2,176.03 | 2,189.23 | -3.49% | 18,651,120,000 | +34.66% |
| 2024-12-30 | 2,230.83 | 2,269.05 | 2,202.67 | 2,268.47 | +1.06% | 13,850,620,000 | +21.34% |
| 2024-12-23 | 2,239.09 | 2,281.83 | 2,219.42 | 2,244.59 | +0.10% | 11,415,140,000 | -58.19% |
| 2024-12-16 | 2,344.87 | 2,370.43 | 2,194.90 | 2,242.37 | -4.45% | 27,302,660,000 | +35.58% |
| 2024-12-09 | 2,418.83 | 2,428.16 | 2,336.28 | 2,346.90 | -2.58% | 20,137,790,000 | -2.47% |
| 2024-12-02 | 2,437.21 | 2,442.61 | 2,395.16 | 2,408.99 | -1.06% | 20,647,710,000 | +35.16% |
| 2024-11-25 | 2,419.08 | 2,466.49 | 2,415.92 | 2,434.73 | +1.17% | 15,276,080,000 | -24.24% |
| 2024-11-18 | 2,306.52 | 2,409.22 | 2,284.20 | 2,406.67 | +4.46% | 20,164,960,000 | -6.52% |
| 2024-11-11 | 2,411.70 | 2,441.72 | 2,297.52 | 2,303.84 | -3.99% | 21,572,110,000 | -7.39% |
| 2024-11-04 | 2,206.56 | 2,402.36 | 2,200.30 | 2,399.64 | +8.57% | 23,292,380,000 | +18.57% |
| 2024-10-28 | 2,217.67 | 2,260.48 | 2,196.65 | 2,210.13 | +0.10% | 19,643,610,000 | +13.38% |
| 2024-10-21 | 2,275.33 | 2,275.60 | 2,195.47 | 2,207.99 | -2.99% | 17,326,050,000 | +0.68% |
| 2024-10-14 | 2,233.70 | 2,289.49 | 2,228.25 | 2,276.09 | +1.87% | 17,209,100,000 | +0.64% |
| 2024-10-07 | 2,206.09 | 2,234.96 | 2,170.61 | 2,234.41 | +0.98% | 17,099,040,000 | -11.66% |
| 2024-09-30 | 2,216.43 | 2,234.13 | 2,173.30 | 2,212.80 | -0.53% | 19,356,810,000 | +0.21% |
| 2024-09-23 | 2,230.98 | 2,243.65 | 2,196.89 | 2,224.70 | -0.14% | 19,316,880,000 | -14.01% |
| 2024-09-16 | 2,186.13 | 2,259.25 | 2,178.40 | 2,227.89 | +2.08% | 22,463,850,000 | +20.32% |
| 2024-09-09 | 2,093.09 | 2,183.54 | 2,058.68 | 2,182.49 | - | 18,669,430,000 | - |