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 |
|---|---|---|---|---|---|---|
| 2023-09-12 | 2,379.91 | 19.43 | 2,371.14 | 2,380.68 | 2,360.70 | 1203620 |
| 2023-09-11 | 2,360.48 | 1.46 | 2,369.11 | 2,374.82 | 2,354.05 | 1125620 |
| 2023-09-08 | 2,359.02 | -24.36 | 2,372.11 | 2,382.05 | 2,355.23 | 1448480 |
| 2023-09-07 | 2,383.38 | -9.15 | 2,386.79 | 2,397.33 | 2,381.80 | 1183930 |
| 2023-09-06 | 2,392.53 | 14.68 | 2,383.75 | 2,396.30 | 2,383.67 | 1207287 |
| 2023-09-05 | 2,377.85 | 4.12 | 2,375.35 | 2,379.57 | 2,361.24 | 1101769 |
| 2023-09-04 | 2,373.73 | 23.98 | 2,357.13 | 2,373.73 | 2,352.83 | 1105672 |
| 2023-09-01 | 2,349.75 | 17.75 | 2,328.60 | 2,353.87 | 2,327.95 | 1067026 |
| 2023-08-31 | 2,332.00 | 18.62 | 2,314.58 | 2,336.95 | 2,314.58 | 1011754 |
| 2023-08-30 | 2,313.38 | 9.97 | 2,314.31 | 2,322.78 | 2,310.09 | 1014870 |
| 2023-08-29 | 2,303.41 | 3.60 | 2,306.47 | 2,312.15 | 2,299.52 | 1025559 |
| 2023-08-28 | 2,299.81 | 33.41 | 2,284.88 | 2,301.22 | 2,283.80 | 957387 |
| 2023-08-25 | 2,266.40 | -20.19 | 2,263.69 | 2,273.76 | 2,263.06 | 860222 |
| 2023-08-24 | 2,286.59 | 9.54 | 2,279.59 | 2,289.58 | 2,277.69 | 931101 |
| 2023-08-23 | 2,277.05 | 11.34 | 2,254.77 | 2,277.61 | 2,254.77 | 835702 |
| 2023-08-22 | 2,265.71 | 24.22 | 2,253.78 | 2,265.95 | 2,251.36 | 915340 |
| 2023-08-21 | 2,241.49 | 4.20 | 2,241.44 | 2,253.69 | 2,234.38 | 914681 |
| 2023-08-18 | 2,237.29 | -15.77 | 2,233.42 | 2,248.00 | 2,228.55 | 1004467 |
| 2023-08-17 | 2,253.06 | -7.78 | 2,252.71 | 2,254.79 | 2,227.62 | 1187493 |
| 2023-08-16 | 2,260.84 | -29.47 | 2,270.28 | 2,275.14 | 2,260.48 | 1143792 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.