토픽스
2025.02.04-
2,738.02 17.63 0.65% 시가2,753.85 고가2,759.60 저가2,727.07
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2023-04-18 | 2,040.89 | 13.92 | 2,033.70 | 2,043.33 | 2,031.58 | 829727 |
| 2023-04-17 | 2,026.97 | 8.25 | 2,024.45 | 2,027.39 | 2,018.84 | 773956 |
| 2023-04-14 | 2,018.72 | 10.79 | 2,014.74 | 2,020.00 | 2,012.83 | 898986 |
| 2023-04-13 | 2,007.93 | 1.01 | 2,000.71 | 2,008.73 | 1,998.54 | 756316 |
| 2023-04-12 | 2,006.92 | 15.07 | 1,999.02 | 2,007.68 | 1,999.02 | 775871 |
| 2023-04-11 | 1,991.85 | 15.32 | 1,991.93 | 1,999.13 | 1,985.28 | 813708 |
| 2023-04-10 | 1,976.53 | 11.09 | 1,977.27 | 1,982.72 | 1,973.35 | 650843 |
| 2023-04-07 | 1,965.44 | 4.16 | 1,965.49 | 1,970.53 | 1,963.21 | 642053 |
| 2023-04-06 | 1,961.28 | -22.56 | 1,966.67 | 1,968.64 | 1,958.82 | 894694 |
| 2023-04-05 | 1,983.84 | -38.92 | 2,006.80 | 2,007.89 | 1,982.22 | 937800 |
| 2023-04-04 | 2,022.76 | 5.08 | 2,019.60 | 2,023.63 | 2,014.10 | 880610 |
| 2023-04-03 | 2,017.68 | 14.18 | 2,015.05 | 2,020.84 | 2,009.03 | 933372 |
| 2023-03-31 | 2,003.50 | 20.18 | 1,999.15 | 2,010.52 | 1,998.33 | 988637 |
| 2023-03-30 | 1,983.32 | -12.16 | 1,984.61 | 1,988.36 | 1,974.13 | 946557 |
| 2023-03-29 | 1,995.48 | 28.81 | 1,971.24 | 1,995.48 | 1,967.60 | 967138 |
| 2023-03-28 | 1,966.67 | 4.83 | 1,972.83 | 1,975.04 | 1,960.45 | 877310 |
| 2023-03-27 | 1,961.84 | 6.52 | 1,963.67 | 1,966.82 | 1,955.58 | 767732 |
| 2023-03-24 | 1,955.32 | -2.00 | 1,950.55 | 1,958.15 | 1,946.32 | 803118 |
| 2023-03-23 | 1,957.32 | -5.61 | 1,944.37 | 1,960.14 | 1,938.85 | 829538 |
| 2023-03-22 | 1,962.93 | 33.63 | 1,956.51 | 1,968.70 | 1,955.69 | 1003937 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.