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 |
|---|---|---|---|---|---|---|
| 2024-04-09 | 2,754.69 | 26.37 | 2,739.27 | 2,755.08 | 2,732.64 | 1273249 |
| 2024-04-08 | 2,728.32 | 25.70 | 2,722.61 | 2,740.55 | 2,718.20 | 1286019 |
| 2024-04-05 | 2,702.62 | -29.38 | 2,699.53 | 2,706.08 | 2,679.73 | 1548262 |
| 2024-04-04 | 2,732.00 | 25.49 | 2,731.50 | 2,752.21 | 2,728.14 | 1614016 |
| 2024-04-03 | 2,706.51 | -7.94 | 2,697.47 | 2,715.99 | 2,686.79 | 1415437 |
| 2024-04-02 | 2,714.45 | -6.77 | 2,726.61 | 2,742.74 | 2,705.47 | 1366903 |
| 2024-04-01 | 2,721.22 | -47.40 | 2,782.19 | 2,784.30 | 2,713.14 | 1633879 |
| 2024-03-29 | 2,768.62 | 17.81 | 2,761.14 | 2,776.65 | 2,757.72 | 1751845 |
| 2024-03-28 | 2,750.81 | -48.47 | 2,766.19 | 2,780.27 | 2,745.04 | 1771485 |
| 2024-03-27 | 2,799.28 | 18.48 | 2,794.10 | 2,812.45 | 2,789.77 | 1456753 |
| 2024-03-26 | 2,780.80 | 3.16 | 2,772.69 | 2,786.86 | 2,767.46 | 1301539 |
| 2024-03-25 | 2,777.64 | -35.58 | 2,804.54 | 2,806.09 | 2,777.58 | 1352694 |
| 2024-03-22 | 2,813.22 | 17.01 | 2,807.83 | 2,820.45 | 2,798.90 | 1613181 |
| 2024-03-21 | 2,796.21 | 45.24 | 2,781.78 | 2,799.13 | 2,780.61 | 1887060 |
| 2024-03-19 | 2,750.97 | 28.98 | 2,718.04 | 2,750.97 | 2,713.69 | 1668923 |
| 2024-03-18 | 2,721.99 | 51.19 | 2,688.46 | 2,723.52 | 2,685.84 | 1582168 |
| 2024-03-15 | 2,670.80 | 9.21 | 2,651.95 | 2,680.71 | 2,651.95 | 1634516 |
| 2024-03-14 | 2,661.59 | 13.08 | 2,646.64 | 2,662.89 | 2,636.57 | 1381418 |
| 2024-03-13 | 2,648.51 | -8.73 | 2,675.55 | 2,681.22 | 2,631.90 | 1365171 |
| 2024-03-12 | 2,657.24 | -9.59 | 2,639.69 | 2,657.53 | 2,617.90 | 1571566 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.