토픽스
2025.06.04-
2,785.13 14.02 0.51% 시가2,783.07 고가2,793.69 저가2,781.84
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-05-10 | 2,728.21 | 14.75 | 2,726.20 | 2,753.81 | 2,718.91 | 2007890 |
| 2024-05-09 | 2,713.46 | 7.03 | 2,716.77 | 2,730.52 | 2,706.14 | 1469344 |
| 2024-05-08 | 2,706.43 | -39.79 | 2,735.14 | 2,740.15 | 2,706.43 | 1356842 |
| 2024-05-07 | 2,746.22 | 17.69 | 2,749.74 | 2,750.61 | 2,727.72 | 1350840 |
| 2024-05-02 | 2,728.53 | -0.87 | 2,721.01 | 2,735.51 | 2,713.42 | 1252389 |
| 2024-05-01 | 2,729.40 | -13.77 | 2,727.92 | 2,740.00 | 2,715.91 | 1434055 |
| 2024-04-30 | 2,743.17 | 56.69 | 2,713.83 | 2,747.34 | 2,710.93 | 1667871 |
| 2024-04-26 | 2,686.48 | 22.95 | 2,666.23 | 2,694.06 | 2,653.51 | 1436899 |
| 2024-04-25 | 2,663.53 | -47.20 | 2,692.26 | 2,699.53 | 2,663.01 | 1313702 |
| 2024-04-24 | 2,710.73 | 44.50 | 2,678.83 | 2,710.98 | 2,676.61 | 1458865 |
| 2024-04-23 | 2,666.23 | 3.77 | 2,683.32 | 2,685.76 | 2,656.59 | 1202897 |
| 2024-04-22 | 2,662.46 | 36.14 | 2,649.50 | 2,673.46 | 2,643.91 | 1425228 |
| 2024-04-19 | 2,626.32 | -51.13 | 2,659.95 | 2,662.55 | 2,598.45 | 1802676 |
| 2024-04-18 | 2,677.45 | 14.30 | 2,653.43 | 2,689.10 | 2,650.78 | 1273954 |
| 2024-04-17 | 2,663.15 | -33.96 | 2,704.62 | 2,704.90 | 2,663.15 | 1527702 |
| 2024-04-16 | 2,697.11 | -56.09 | 2,729.57 | 2,731.42 | 2,690.13 | 1645818 |
| 2024-04-15 | 2,753.20 | -6.44 | 2,732.29 | 2,753.20 | 2,719.47 | 1362627 |
| 2024-04-12 | 2,759.64 | 12.68 | 2,762.00 | 2,768.33 | 2,750.99 | 1393564 |
| 2024-04-11 | 2,746.96 | 4.17 | 2,718.76 | 2,749.16 | 2,718.76 | 1370393 |
| 2024-04-10 | 2,742.79 | -11.90 | 2,741.80 | 2,752.22 | 2,739.79 | 1230995 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.