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 |
|---|---|---|---|---|---|---|
| 2023-12-08 | 2,324.47 | -35.44 | 2,343.63 | 2,347.84 | 2,316.95 | 1750836 |
| 2023-12-07 | 2,359.91 | -27.29 | 2,369.61 | 2,372.58 | 2,354.30 | 1284021 |
| 2023-12-06 | 2,387.20 | 44.51 | 2,349.40 | 2,389.36 | 2,348.73 | 1193126 |
| 2023-12-05 | 2,342.69 | -19.96 | 2,357.07 | 2,364.12 | 2,339.75 | 1100012 |
| 2023-12-04 | 2,362.65 | -19.87 | 2,371.23 | 2,371.42 | 2,347.48 | 1149203 |
| 2023-12-01 | 2,382.52 | 7.59 | 2,385.23 | 2,387.67 | 2,377.75 | 1115244 |
| 2023-11-30 | 2,374.93 | 10.43 | 2,361.33 | 2,374.93 | 2,352.97 | 1228844 |
| 2023-11-29 | 2,364.50 | -12.21 | 2,366.15 | 2,376.85 | 2,358.27 | 1165477 |
| 2023-11-28 | 2,376.71 | -5.05 | 2,385.48 | 2,386.44 | 2,367.96 | 1072091 |
| 2023-11-27 | 2,381.76 | -9.18 | 2,395.31 | 2,400.66 | 2,376.98 | 1067382 |
| 2023-11-24 | 2,390.94 | 12.75 | 2,397.20 | 2,398.63 | 2,389.44 | 1046131 |
| 2023-11-22 | 2,378.19 | 10.40 | 2,359.30 | 2,386.17 | 2,358.84 | 1036803 |
| 2023-11-21 | 2,367.79 | -4.81 | 2,372.59 | 2,373.97 | 2,355.91 | 1176417 |
| 2023-11-20 | 2,372.60 | -18.45 | 2,390.08 | 2,404.99 | 2,368.10 | 1179615 |
| 2023-11-17 | 2,391.05 | 22.43 | 2,360.70 | 2,391.05 | 2,360.11 | 1161237 |
| 2023-11-16 | 2,368.62 | -4.60 | 2,367.75 | 2,383.90 | 2,359.25 | 1217518 |
| 2023-11-15 | 2,373.22 | 27.93 | 2,369.03 | 2,376.53 | 2,362.94 | 1598967 |
| 2023-11-14 | 2,345.29 | 8.67 | 2,351.25 | 2,354.53 | 2,344.40 | 1217374 |
| 2023-11-13 | 2,336.62 | -0.10 | 2,350.44 | 2,351.83 | 2,330.69 | 1287542 |
| 2023-11-10 | 2,336.72 | 1.60 | 2,321.58 | 2,338.07 | 2,313.28 | 1441284 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.