토픽스
2025.05.30-
2,801.57 -10.45 -0.37% 시가2,780.40 고가2,810.22 저가2,775.81
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-03-03 | 2,729.56 | 47.47 | 2,711.03 | 2,730.72 | 2,701.52 | 1500904 |
| 2025-02-28 | 2,682.09 | -54.16 | 2,712.61 | 2,718.01 | 2,668.74 | 1621698 |
| 2025-02-27 | 2,736.25 | 19.85 | 2,719.76 | 2,736.58 | 2,715.99 | 1488644 |
| 2025-02-26 | 2,716.40 | -8.30 | 2,718.01 | 2,719.57 | 2,692.24 | 1543820 |
| 2025-02-25 | 2,724.70 | -11.83 | 2,713.98 | 2,733.47 | 2,710.02 | 1670276 |
| 2025-02-21 | 2,736.53 | 1.93 | 2,725.29 | 2,740.69 | 2,720.94 | 1640003 |
| 2025-02-20 | 2,734.60 | -32.65 | 2,751.47 | 2,755.07 | 2,722.24 | 1581038 |
| 2025-02-19 | 2,767.25 | -8.26 | 2,772.73 | 2,781.90 | 2,758.23 | 1618247 |
| 2025-02-18 | 2,775.51 | 8.61 | 2,770.78 | 2,789.29 | 2,765.83 | 1602978 |
| 2025-02-17 | 2,766.90 | 7.69 | 2,756.51 | 2,772.23 | 2,753.63 | 1638745 |
| 2025-02-14 | 2,759.21 | -6.38 | 2,767.92 | 2,776.81 | 2,758.18 | 1760250 |
| 2025-02-13 | 2,765.59 | 32.26 | 2,749.26 | 2,771.21 | 2,743.33 | 1756661 |
| 2025-02-12 | 2,733.33 | 0.32 | 2,739.26 | 2,740.39 | 2,720.56 | 2108949 |
| 2025-02-10 | 2,733.01 | -4.22 | 2,732.67 | 2,738.86 | 2,725.32 | 1737550 |
| 2025-02-07 | 2,737.23 | -14.97 | 2,744.12 | 2,748.17 | 2,728.82 | 1878096 |
| 2025-02-06 | 2,752.20 | 6.79 | 2,753.34 | 2,769.42 | 2,747.17 | 1905024 |
| 2025-02-05 | 2,745.41 | 7.39 | 2,749.86 | 2,768.15 | 2,734.27 | 1881737 |
| 2025-02-04 | 2,738.02 | 17.63 | 2,753.85 | 2,759.60 | 2,727.07 | 1844533 |
| 2025-02-03 | 2,720.39 | -68.27 | 2,748.62 | 2,749.91 | 2,714.61 | 2108103 |
| 2025-01-31 | 2,788.66 | 6.73 | 2,779.71 | 2,795.21 | 2,773.38 | 1525545 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.