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 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 1,929.30 | -30.12 | 1,949.83 | 1,956.91 | 1,929.30 | 1088546 |
| 2023-03-17 | 1,959.42 | 22.32 | 1,952.46 | 1,961.06 | 1,947.25 | 1091147 |
| 2023-03-16 | 1,937.10 | -23.02 | 1,929.06 | 1,939.58 | 1,910.60 | 1377190 |
| 2023-03-15 | 1,960.12 | 12.58 | 1,966.67 | 1,971.02 | 1,952.18 | 1114108 |
| 2023-03-14 | 1,947.54 | -53.45 | 1,973.92 | 1,974.07 | 1,935.62 | 1609615 |
| 2023-03-13 | 2,000.99 | -30.59 | 2,010.90 | 2,011.35 | 1,987.00 | 1284063 |
| 2023-03-10 | 2,031.58 | -39.51 | 2,048.99 | 2,053.21 | 2,030.29 | 1493420 |
| 2023-03-09 | 2,071.09 | 19.88 | 2,063.71 | 2,071.60 | 2,063.11 | 987595 |
| 2023-03-08 | 2,051.21 | 6.23 | 2,040.54 | 2,053.01 | 2,040.54 | 902255 |
| 2023-03-07 | 2,044.98 | 8.49 | 2,035.00 | 2,046.11 | 2,034.82 | 880022 |
| 2023-03-06 | 2,036.49 | 16.97 | 2,033.10 | 2,038.72 | 2,030.98 | 886402 |
| 2023-03-03 | 2,019.52 | 24.95 | 2,005.31 | 2,021.43 | 2,001.98 | 975527 |
| 2023-03-02 | 1,994.57 | -3.24 | 2,001.67 | 2,004.54 | 1,991.10 | 889512 |
| 2023-03-01 | 1,997.81 | 4.53 | 1,989.38 | 1,997.81 | 1,984.88 | 927924 |
| 2023-02-28 | 1,993.28 | 0.50 | 1,997.64 | 2,001.42 | 1,990.61 | 927063 |
| 2023-02-27 | 1,992.78 | 4.38 | 1,983.27 | 1,993.82 | 1,983.16 | 831145 |
| 2023-02-24 | 1,988.40 | 13.15 | 1,976.25 | 1,989.87 | 1,974.70 | 1051573 |
| 2023-02-22 | 1,975.25 | -22.21 | 1,985.10 | 1,987.38 | 1,970.20 | 985501 |
| 2023-02-21 | 1,997.46 | -2.25 | 1,998.36 | 2,003.46 | 1,992.39 | 840039 |
| 2023-02-20 | 1,999.71 | 7.78 | 1,995.35 | 2,000.04 | 1,989.61 | 856750 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.