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 |
|---|---|---|---|---|---|---|
| 2024-08-30 | 2,712.63 | 19.61 | 2,695.80 | 2,714.98 | 2,695.63 | 1232127 |
| 2024-08-29 | 2,693.02 | 0.90 | 2,683.62 | 2,693.75 | 2,677.45 | 1137068 |
| 2024-08-28 | 2,692.12 | 11.32 | 2,675.22 | 2,692.12 | 2,671.08 | 1157425 |
| 2024-08-27 | 2,680.80 | 19.39 | 2,663.04 | 2,684.82 | 2,654.05 | 1131755 |
| 2024-08-26 | 2,661.41 | -23.31 | 2,671.00 | 2,673.27 | 2,646.74 | 1112340 |
| 2024-08-23 | 2,684.72 | 13.32 | 2,678.29 | 2,688.08 | 2,663.26 | 1089472 |
| 2024-08-22 | 2,671.40 | 6.54 | 2,662.41 | 2,676.27 | 2,656.42 | 1122197 |
| 2024-08-21 | 2,664.86 | -5.68 | 2,641.84 | 2,668.09 | 2,641.84 | 1179235 |
| 2024-08-20 | 2,670.54 | 29.40 | 2,668.09 | 2,679.15 | 2,654.93 | 1470162 |
| 2024-08-19 | 2,641.14 | -37.46 | 2,666.27 | 2,680.86 | 2,636.97 | 1481870 |
| 2024-08-16 | 2,678.60 | 77.85 | 2,643.42 | 2,680.09 | 2,642.37 | 1877604 |
| 2024-08-15 | 2,600.75 | 18.85 | 2,583.51 | 2,618.03 | 2,583.51 | 1750954 |
| 2024-08-14 | 2,581.90 | 28.35 | 2,571.98 | 2,598.51 | 2,561.42 | 1979268 |
| 2024-08-13 | 2,553.55 | 70.25 | 2,508.78 | 2,553.55 | 2,508.24 | 1731992 |
| 2024-08-09 | 2,483.30 | 21.60 | 2,497.29 | 2,511.69 | 2,444.83 | 2547469 |
| 2024-08-08 | 2,461.70 | -27.51 | 2,460.09 | 2,506.96 | 2,444.36 | 2419257 |
| 2024-08-07 | 2,489.21 | 55.00 | 2,401.89 | 2,542.25 | 2,392.13 | 2925738 |
| 2024-08-06 | 2,434.21 | 207.06 | 2,271.50 | 2,470.24 | 2,270.93 | 3148846 |
| 2024-08-05 | 2,227.15 | -310.45 | 2,488.25 | 2,489.22 | 2,206.73 | 4073109 |
| 2024-08-02 | 2,537.60 | -166.09 | 2,653.94 | 2,656.63 | 2,536.28 | 2970396 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.