토픽스
2025.08.01-
2,948.65 5.58 0.19% 시가2,944.45 고가2,962.08 저가2,937.15
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2023-10-12 | 2,342.49 | 34.65 | 2,320.34 | 2,343.23 | 2,320.00 | 1153295 |
| 2023-10-11 | 2,307.84 | -4.35 | 2,314.48 | 2,320.20 | 2,306.68 | 1042970 |
| 2023-10-10 | 2,312.19 | 48.11 | 2,286.38 | 2,315.91 | 2,286.26 | 1217924 |
| 2023-10-06 | 2,264.08 | 0.32 | 2,264.25 | 2,278.24 | 2,256.82 | 1165602 |
| 2023-10-05 | 2,263.76 | 44.87 | 2,234.22 | 2,265.87 | 2,225.67 | 1350644 |
| 2023-10-04 | 2,218.89 | -56.58 | 2,244.41 | 2,248.49 | 2,217.06 | 1694080 |
| 2023-10-03 | 2,275.47 | -38.97 | 2,305.32 | 2,305.32 | 2,271.12 | 1354743 |
| 2023-10-02 | 2,314.44 | -8.95 | 2,338.51 | 2,355.98 | 2,314.44 | 1269297 |
| 2023-09-29 | 2,323.39 | -22.12 | 2,350.91 | 2,351.63 | 2,315.83 | 1285404 |
| 2023-09-28 | 2,345.51 | -34.02 | 2,357.22 | 2,365.57 | 2,332.28 | 1282460 |
| 2023-09-27 | 2,379.53 | 7.59 | 2,356.05 | 2,379.53 | 2,347.36 | 1168275 |
| 2023-09-26 | 2,371.94 | -13.56 | 2,387.26 | 2,387.46 | 2,369.23 | 1054290 |
| 2023-09-25 | 2,385.50 | 9.23 | 2,383.47 | 2,389.32 | 2,372.75 | 1269414 |
| 2023-09-22 | 2,376.27 | -7.14 | 2,360.13 | 2,387.42 | 2,355.04 | 1608775 |
| 2023-09-21 | 2,383.41 | -22.59 | 2,400.24 | 2,408.02 | 2,381.32 | 1354341 |
| 2023-09-20 | 2,406.00 | -24.30 | 2,432.24 | 2,433.36 | 2,405.06 | 1368035 |
| 2023-09-19 | 2,430.30 | 1.92 | 2,419.95 | 2,431.29 | 2,414.51 | 1422176 |
| 2023-09-15 | 2,428.38 | 22.81 | 2,420.17 | 2,438.02 | 2,419.60 | 1756894 |
| 2023-09-14 | 2,405.57 | 26.93 | 2,390.68 | 2,410.66 | 2,385.61 | 1336180 |
| 2023-09-13 | 2,378.64 | -1.27 | 2,379.48 | 2,386.84 | 2,372.41 | 1265647 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.