토픽스
2025.05.30-
2,801.57 -10.45 -0.37% 시가2,780.40 고가2,810.22 저가2,775.81
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 2,801.57 | -10.45 | 2,780.40 | 2,810.22 | 2,775.81 | 1463814 |
| 2025-05-29 | 2,812.02 | 42.51 | 2,788.11 | 2,814.70 | 2,787.06 | 1440640 |
| 2025-05-28 | 2,769.51 | 0.02 | 2,793.15 | 2,797.64 | 2,769.51 | 1451255 |
| 2025-05-27 | 2,769.49 | 17.58 | 2,750.54 | 2,772.94 | 2,746.46 | 1088887 |
| 2025-05-26 | 2,751.91 | 16.39 | 2,740.87 | 2,755.67 | 2,738.26 | 1186047 |
| 2025-05-23 | 2,735.52 | 18.43 | 2,727.54 | 2,743.68 | 2,726.21 | 1299575 |
| 2025-05-22 | 2,717.09 | -15.79 | 2,713.71 | 2,725.27 | 2,707.06 | 1367099 |
| 2025-05-21 | 2,732.88 | -5.95 | 2,747.68 | 2,752.56 | 2,731.33 | 1448043 |
| 2025-05-20 | 2,738.83 | 0.44 | 2,754.52 | 2,760.95 | 2,732.54 | 1552252 |
| 2025-05-19 | 2,738.39 | -2.06 | 2,734.69 | 2,744.70 | 2,730.60 | 1365018 |
| 2025-05-16 | 2,740.45 | 1.49 | 2,745.51 | 2,746.07 | 2,724.61 | 1619572 |
| 2025-05-15 | 2,738.96 | -24.33 | 2,747.71 | 2,750.97 | 2,731.54 | 1691608 |
| 2025-05-14 | 2,763.29 | -8.85 | 2,769.56 | 2,772.53 | 2,736.30 | 1879839 |
| 2025-05-13 | 2,772.14 | 30.06 | 2,774.53 | 2,794.96 | 2,772.13 | 2126334 |
| 2025-05-12 | 2,742.08 | 8.59 | 2,745.23 | 2,747.93 | 2,724.94 | 1835035 |
| 2025-05-09 | 2,733.49 | 34.77 | 2,724.83 | 2,738.59 | 2,721.05 | 2269442 |
| 2025-05-08 | 2,698.72 | 2.56 | 2,698.61 | 2,702.23 | 2,675.85 | 1607827 |
| 2025-05-07 | 2,696.16 | 8.38 | 2,698.57 | 2,704.71 | 2,685.90 | 1669629 |
| 2025-05-02 | 2,687.78 | 8.34 | 2,684.81 | 2,704.46 | 2,678.15 | 1641830 |
| 2025-05-01 | 2,679.44 | 12.15 | 2,670.39 | 2,685.02 | 2,659.05 | 1577220 |
| 2025-04-30 | 2,667.29 | 16.68 | 2,663.68 | 2,672.43 | 2,652.81 | 1687260 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.