최신 종가
100,500.00
기간 변동
+50.67%
최고가
102,000.00
최저가
49,900.00
📊 월별 데이터 (최근 60개)
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 | 거래량 등락 |
|---|---|---|---|---|---|---|---|
| 2025-09-30 | 84,900.00 | 102,000.00 | 84,700.00 | 100,500.00 | +19.79% | 395,236,403 | +1.62% |
| 2025-08-31 | 68,400.00 | 86,200.00 | 67,500.00 | 83,900.00 | +20.37% | 388,943,479 | +37.46% |
| 2025-07-31 | 70,200.00 | 72,400.00 | 68,300.00 | 69,700.00 | -2.38% | 282,943,885 | -42.44% |
| 2025-06-30 | 60,400.00 | 74,000.00 | 59,800.00 | 71,400.00 | +19.40% | 491,591,703 | +34.96% |
| 2025-05-31 | 56,300.00 | 61,600.00 | 56,200.00 | 59,800.00 | +6.41% | 364,257,150 | +36.85% |
| 2025-04-30 | 55,500.00 | 58,600.00 | 53,700.00 | 56,200.00 | +1.26% | 266,168,618 | -17.16% |
| 2025-03-31 | 58,700.00 | 59,600.00 | 52,900.00 | 55,500.00 | -3.98% | 321,308,160 | -22.69% |
| 2025-02-28 | 53,900.00 | 62,000.00 | 52,500.00 | 57,800.00 | +6.06% | 415,627,912 | -2.12% |
| 2025-01-31 | 51,100.00 | 59,100.00 | 50,800.00 | 54,500.00 | +4.01% | 424,630,532 | +23.84% |
| 2024-12-31 | 52,700.00 | 57,700.00 | 51,700.00 | 52,400.00 | -1.50% | 342,890,865 | -11.49% |
| 2024-11-30 | 54,300.00 | 56,600.00 | 51,900.00 | 53,200.00 | -1.85% | 387,381,948 | -33.37% |
| 2024-10-31 | 59,000.00 | 59,600.00 | 49,900.00 | 54,200.00 | -8.45% | 581,402,427 | +8.21% |
| 2024-09-30 | 60,500.00 | 61,900.00 | 55,700.00 | 59,200.00 | -3.74% | 537,302,984 | +3.99% |
| 2024-08-31 | 74,500.00 | 74,700.00 | 61,500.00 | 61,500.00 | -17.23% | 516,679,519 | +28.52% |
| 2024-07-31 | 86,000.00 | 86,100.00 | 70,200.00 | 74,300.00 | -11.44% | 402,010,176 | -15.75% |
| 2024-06-30 | 81,500.00 | 88,800.00 | 80,000.00 | 83,900.00 | +2.94% | 477,159,149 | +35.60% |
| 2024-05-31 | 74,400.00 | 82,500.00 | 74,200.00 | 81,500.00 | +10.88% | 351,896,233 | -16.43% |
| 2024-04-30 | 77,600.00 | 81,500.00 | 73,500.00 | 73,500.00 | -5.16% | 421,088,782 | -13.06% |
| 2024-03-31 | 83,200.00 | 86,000.00 | 75,100.00 | 77,500.00 | -5.95% | 484,342,028 | +8.02% |
| 2024-02-29 | 74,300.00 | 82,500.00 | 71,700.00 | 82,400.00 | +12.26% | 448,361,736 | +49.98% |
| 2024-01-31 | 73,000.00 | 75,500.00 | 72,000.00 | 73,400.00 | +0.96% | 298,955,484 | -22.83% |
| 2023-12-31 | 78,500.00 | 79,800.00 | 70,700.00 | 72,700.00 | -7.39% | 387,384,335 | +51.99% |
| 2023-11-30 | 72,400.00 | 78,500.00 | 71,100.00 | 78,500.00 | +7.83% | 254,875,780 | -6.79% |
| 2023-10-31 | 67,500.00 | 73,400.00 | 67,300.00 | 72,800.00 | +8.82% | 273,455,511 | -5.73% |
| 2023-09-30 | 68,400.00 | 70,500.00 | 66,000.00 | 66,900.00 | -2.19% | 290,080,133 | +2.31% |
| 2023-08-31 | 66,800.00 | 72,900.00 | 66,700.00 | 68,400.00 | +2.24% | 283,534,308 | +9.70% |
| 2023-07-31 | 70,100.00 | 71,200.00 | 65,800.00 | 66,900.00 | -4.15% | 258,464,791 | -14.78% |
| 2023-06-30 | 72,700.00 | 73,600.00 | 68,100.00 | 69,800.00 | -3.32% | 303,283,444 | +14.42% |
| 2023-05-31 | 70,900.00 | 73,400.00 | 70,000.00 | 72,200.00 | +1.12% | 265,070,208 | -1.61% |
| 2023-04-30 | 65,500.00 | 72,500.00 | 63,600.00 | 71,400.00 | +9.01% | 269,419,265 | -7.43% |
| 2023-03-31 | 64,000.00 | 66,600.00 | 62,300.00 | 65,500.00 | +2.34% | 291,035,766 | +6.36% |
| 2023-02-28 | 60,600.00 | 64,000.00 | 59,000.00 | 64,000.00 | +5.61% | 273,644,150 | +957.67% |
| 2023-01-31 | 62,600.00 | 64,000.00 | 60,200.00 | 60,600.00 | -1.30% | 25,872,422 | -87.41% |
| 2022-12-31 | 55,500.00 | 65,000.00 | 54,500.00 | 61,400.00 | +11.03% | 205,479,356 | -12.39% |
| 2022-11-30 | 63,100.00 | 63,200.00 | 55,300.00 | 55,300.00 | -11.09% | 234,543,029 | -19.31% |
| 2022-10-31 | 59,900.00 | 63,200.00 | 58,100.00 | 62,200.00 | +4.71% | 290,682,036 | -10.98% |
| 2022-09-30 | 53,100.00 | 60,100.00 | 53,100.00 | 59,400.00 | +11.86% | 326,537,635 | +13.14% |
| 2022-08-31 | 58,700.00 | 58,900.00 | 51,800.00 | 53,100.00 | -11.06% | 288,615,372 | +14.67% |
| 2022-07-31 | 61,000.00 | 61,900.00 | 58,200.00 | 59,700.00 | -2.77% | 251,681,339 | -16.61% |
| 2022-06-30 | 56,900.00 | 62,600.00 | 55,700.00 | 61,400.00 | +7.72% | 301,826,933 | -29.56% |
| 2022-05-31 | 67,400.00 | 67,400.00 | 56,800.00 | 57,000.00 | -15.43% | 428,473,209 | +38.16% |
| 2022-04-30 | 66,600.00 | 68,800.00 | 64,900.00 | 67,400.00 | +0.00% | 310,129,252 | +0.08% |
| 2022-03-31 | 69,500.00 | 69,600.00 | 64,500.00 | 67,400.00 | -3.16% | 309,880,731 | +26.50% |
| 2022-02-28 | 71,900.00 | 73,100.00 | 68,700.00 | 69,600.00 | -3.20% | 244,959,021 | +51.77% |
| 2022-01-31 | 73,300.00 | 75,800.00 | 71,300.00 | 71,900.00 | -1.91% | 161,403,414 | -39.60% |
| 2021-12-31 | 79,400.00 | 79,800.00 | 71,200.00 | 73,300.00 | -6.39% | 267,210,370 | -22.30% |
| 2021-11-30 | 72,000.00 | 80,800.00 | 71,600.00 | 78,300.00 | +9.82% | 343,905,413 | +9.83% |
| 2021-10-31 | 70,200.00 | 76,200.00 | 69,600.00 | 71,300.00 | +2.15% | 313,117,871 | +4.31% |
| 2021-09-30 | 73,900.00 | 74,000.00 | 68,300.00 | 69,800.00 | -5.80% | 300,193,653 | +6.74% |
| 2021-08-31 | 76,700.00 | 77,800.00 | 73,700.00 | 74,100.00 | -3.39% | 281,233,337 | -43.74% |
| 2021-07-31 | 79,200.00 | 83,300.00 | 72,500.00 | 76,700.00 | -2.29% | 499,862,582 | +81.18% |
| 2021-06-30 | 80,500.00 | 81,300.00 | 78,100.00 | 78,500.00 | -2.73% | 275,886,253 | -17.18% |
| 2021-05-31 | 80,500.00 | 83,000.00 | 79,600.00 | 80,700.00 | +0.25% | 333,099,465 | -5.43% |
| 2021-04-30 | 81,000.00 | 83,500.00 | 78,400.00 | 80,500.00 | -1.23% | 352,211,074 | -5.56% |
| 2021-03-31 | 82,500.00 | 86,200.00 | 81,500.00 | 81,500.00 | +0.12% | 372,938,171 | -3.79% |
| 2021-02-28 | 82,500.00 | 85,300.00 | 80,600.00 | 81,400.00 | -1.33% | 387,612,356 | -10.47% |
| 2021-01-31 | 81,700.00 | 86,400.00 | 81,000.00 | 82,500.00 | +0.61% | 432,953,240 | -43.44% |
| 2020-12-31 | 81,000.00 | 96,800.00 | 80,200.00 | 82,000.00 | +1.23% | 765,471,247 | +44.43% |
| 2020-11-30 | 67,100.00 | 81,300.00 | 67,100.00 | 81,000.00 | +21.44% | 529,998,852 | +6.76% |
| 2020-10-31 | 56,400.00 | 69,500.00 | 56,000.00 | 66,700.00 | - | 496,431,342 | - |