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 |
|---|---|---|---|---|---|---|
| 2023-05-19 | 2,161.69 | 3.84 | 2,167.16 | 2,171.37 | 2,158.80 | 1106686 |
| 2023-05-18 | 2,157.85 | 24.24 | 2,153.28 | 2,161.99 | 2,146.77 | 1264600 |
| 2023-05-17 | 2,133.61 | 6.43 | 2,128.84 | 2,136.39 | 2,127.78 | 1233319 |
| 2023-05-16 | 2,127.18 | 12.33 | 2,124.92 | 2,127.77 | 2,119.61 | 1381290 |
| 2023-05-15 | 2,114.85 | 18.46 | 2,107.41 | 2,114.86 | 2,103.84 | 1265864 |
| 2023-05-12 | 2,096.39 | 13.30 | 2,088.39 | 2,098.06 | 2,084.12 | 1447363 |
| 2023-05-11 | 2,083.09 | -2.82 | 2,081.54 | 2,085.77 | 2,077.78 | 1126619 |
| 2023-05-10 | 2,085.91 | -11.64 | 2,096.62 | 2,096.87 | 2,083.22 | 1130549 |
| 2023-05-09 | 2,097.55 | 26.34 | 2,076.44 | 2,097.55 | 2,076.32 | 1126824 |
| 2023-05-08 | 2,071.21 | -4.32 | 2,073.25 | 2,079.91 | 2,068.69 | 983937 |
| 2023-05-02 | 2,075.53 | -2.53 | 2,083.94 | 2,084.16 | 2,068.82 | 874572 |
| 2023-05-01 | 2,078.06 | 20.58 | 2,070.37 | 2,078.37 | 2,068.04 | 1066605 |
| 2023-04-28 | 2,057.48 | 24.97 | 2,049.80 | 2,057.48 | 2,038.31 | 1270573 |
| 2023-04-27 | 2,032.51 | 8.61 | 2,018.72 | 2,032.94 | 2,015.68 | 849802 |
| 2023-04-26 | 2,023.90 | -18.25 | 2,029.37 | 2,031.15 | 2,017.19 | 919102 |
| 2023-04-25 | 2,042.15 | 4.81 | 2,045.96 | 2,054.13 | 2,040.49 | 806155 |
| 2023-04-24 | 2,037.34 | 2.28 | 2,040.22 | 2,043.32 | 2,036.05 | 684767 |
| 2023-04-21 | 2,035.06 | -4.67 | 2,032.17 | 2,045.25 | 2,031.36 | 865423 |
| 2023-04-20 | 2,039.73 | -0.65 | 2,031.37 | 2,042.57 | 2,029.07 | 746202 |
| 2023-04-19 | 2,040.38 | -0.51 | 2,039.33 | 2,041.38 | 2,032.90 | 747294 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.