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 |
|---|---|---|---|---|---|---|
| 2024-01-11 | 2,482.87 | 38.39 | 2,472.06 | 2,490.63 | 2,471.56 | 1575497 |
| 2024-01-10 | 2,444.48 | 31.39 | 2,416.09 | 2,450.53 | 2,415.78 | 1291747 |
| 2024-01-09 | 2,413.09 | 19.55 | 2,412.12 | 2,429.89 | 2,400.73 | 1381339 |
| 2024-01-05 | 2,393.54 | 14.75 | 2,387.88 | 2,400.53 | 2,382.79 | 1364386 |
| 2024-01-04 | 2,378.79 | 12.40 | 2,359.28 | 2,380.10 | 2,335.58 | 1401622 |
| 2023-12-29 | 2,366.39 | 4.37 | 2,362.14 | 2,375.54 | 2,352.96 | 975674 |
| 2023-12-28 | 2,362.02 | -3.38 | 2,353.25 | 2,363.57 | 2,351.72 | 875800 |
| 2023-12-27 | 2,365.40 | 26.54 | 2,351.30 | 2,367.70 | 2,350.38 | 1113916 |
| 2023-12-26 | 2,338.86 | 1.46 | 2,339.04 | 2,340.47 | 2,329.92 | 865902 |
| 2023-12-25 | 2,337.40 | 0.97 | 2,353.62 | 2,353.62 | 2,335.25 | 862130 |
| 2023-12-22 | 2,336.43 | 10.45 | 2,331.17 | 2,347.83 | 2,329.60 | 1043867 |
| 2023-12-21 | 2,325.98 | -23.40 | 2,326.32 | 2,331.22 | 2,319.80 | 1154846 |
| 2023-12-20 | 2,349.38 | 15.57 | 2,342.17 | 2,362.46 | 2,341.59 | 1644868 |
| 2023-12-19 | 2,333.81 | 16.95 | 2,316.95 | 2,336.07 | 2,304.27 | 1486893 |
| 2023-12-18 | 2,316.86 | -15.42 | 2,314.66 | 2,318.50 | 2,295.51 | 1348514 |
| 2023-12-15 | 2,332.28 | 10.93 | 2,325.15 | 2,342.08 | 2,323.94 | 1470513 |
| 2023-12-14 | 2,321.35 | -33.57 | 2,349.18 | 2,354.55 | 2,312.10 | 1637265 |
| 2023-12-13 | 2,354.92 | 1.76 | 2,358.37 | 2,362.77 | 2,346.54 | 1269016 |
| 2023-12-12 | 2,353.16 | -5.39 | 2,371.45 | 2,372.62 | 2,351.68 | 1310809 |
| 2023-12-11 | 2,358.55 | 34.08 | 2,344.86 | 2,362.42 | 2,343.08 | 1357151 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.