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 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 2,667.29 | 16.68 | 2,663.68 | 2,672.43 | 2,652.81 | 1687260 |
| 2025-04-28 | 2,650.61 | 22.58 | 2,648.04 | 2,667.11 | 2,644.16 | 1475601 |
| 2025-04-25 | 2,628.03 | 35.47 | 2,613.26 | 2,638.14 | 2,609.74 | 1581690 |
| 2025-04-24 | 2,592.56 | 8.24 | 2,606.41 | 2,610.63 | 2,586.96 | 1573259 |
| 2025-04-23 | 2,584.32 | 52.20 | 2,572.96 | 2,592.65 | 2,570.32 | 1452848 |
| 2025-04-22 | 2,532.12 | 3.19 | 2,516.40 | 2,536.06 | 2,516.36 | 1184522 |
| 2025-04-21 | 2,528.93 | -30.22 | 2,547.81 | 2,550.18 | 2,521.35 | 1226927 |
| 2025-04-18 | 2,559.15 | 28.92 | 2,538.87 | 2,560.67 | 2,528.24 | 1301734 |
| 2025-04-17 | 2,530.23 | 32.20 | 2,499.47 | 2,530.23 | 2,494.35 | 1306857 |
| 2025-04-16 | 2,498.03 | -15.32 | 2,515.81 | 2,523.96 | 2,477.56 | 1351810 |
| 2025-04-15 | 2,513.35 | 24.84 | 2,518.78 | 2,527.51 | 2,512.99 | 1272976 |
| 2025-04-14 | 2,488.51 | 21.60 | 2,496.88 | 2,516.74 | 2,488.51 | 1362459 |
| 2025-04-11 | 2,466.91 | -72.49 | 2,491.06 | 2,491.74 | 2,404.07 | 2019074 |
| 2025-04-10 | 2,539.40 | 190.07 | 2,395.14 | 2,545.31 | 2,394.66 | 2313038 |
| 2025-04-09 | 2,349.33 | -82.69 | 2,395.24 | 2,397.81 | 2,318.53 | 2311543 |
| 2025-04-08 | 2,432.02 | 143.36 | 2,330.47 | 2,452.78 | 2,329.93 | 2228882 |
| 2025-04-07 | 2,288.66 | -193.40 | 2,432.24 | 2,432.78 | 2,243.21 | 3215722 |
| 2025-04-04 | 2,482.06 | -86.55 | 2,534.73 | 2,536.51 | 2,436.88 | 2793354 |
| 2025-04-03 | 2,568.61 | -81.68 | 2,599.70 | 2,600.20 | 2,536.08 | 2238083 |
| 2025-04-02 | 2,650.29 | -11.44 | 2,666.70 | 2,666.70 | 2,630.52 | 1464848 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.