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 |
|---|---|---|---|---|---|---|
| 2023-11-09 | 2,335.12 | 29.17 | 2,312.00 | 2,340.27 | 2,300.60 | 1462805 |
| 2023-11-08 | 2,305.95 | -26.96 | 2,340.13 | 2,340.53 | 2,296.13 | 1872448 |
| 2023-11-07 | 2,332.91 | -27.55 | 2,354.98 | 2,358.44 | 2,331.28 | 1353436 |
| 2023-11-06 | 2,360.46 | 38.07 | 2,351.95 | 2,368.66 | 2,346.89 | 1699749 |
| 2023-11-02 | 2,322.39 | 11.71 | 2,332.51 | 2,338.47 | 2,314.98 | 1536531 |
| 2023-11-01 | 2,310.68 | 56.96 | 2,285.84 | 2,312.68 | 2,284.32 | 1655961 |
| 2023-10-31 | 2,253.72 | 22.48 | 2,241.72 | 2,260.65 | 2,231.61 | 1650783 |
| 2023-10-30 | 2,231.24 | -23.41 | 2,233.02 | 2,239.73 | 2,222.34 | 1446964 |
| 2023-10-27 | 2,254.65 | 30.40 | 2,233.73 | 2,256.47 | 2,229.96 | 1149720 |
| 2023-10-26 | 2,224.25 | -30.15 | 2,237.03 | 2,244.99 | 2,217.50 | 1106603 |
| 2023-10-25 | 2,254.40 | 13.67 | 2,256.74 | 2,269.14 | 2,250.67 | 1075208 |
| 2023-10-24 | 2,240.73 | 1.92 | 2,245.83 | 2,247.47 | 2,196.95 | 1273300 |
| 2023-10-23 | 2,238.81 | -16.84 | 2,246.06 | 2,253.32 | 2,238.81 | 937732 |
| 2023-10-20 | 2,255.65 | -8.51 | 2,248.34 | 2,267.61 | 2,242.80 | 1040254 |
| 2023-10-19 | 2,264.16 | -31.18 | 2,265.36 | 2,278.06 | 2,257.86 | 1037545 |
| 2023-10-18 | 2,295.34 | 3.26 | 2,295.65 | 2,298.48 | 2,279.33 | 1062973 |
| 2023-10-17 | 2,292.08 | 18.54 | 2,298.09 | 2,310.05 | 2,281.85 | 973850 |
| 2023-10-16 | 2,273.54 | -35.21 | 2,288.32 | 2,292.13 | 2,266.36 | 1134254 |
| 2023-10-13 | 2,308.75 | -33.74 | 2,324.08 | 2,331.10 | 2,303.74 | 1189708 |
| 2023-10-12 | 2,342.49 | 34.65 | 2,320.34 | 2,343.23 | 2,320.00 | 1153295 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.