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 |
|---|---|---|---|---|---|---|
| 2025-01-30 | 2,781.93 | 6.34 | 2,767.85 | 2,784.76 | 2,766.68 | 1415851 |
| 2025-01-29 | 2,775.59 | 18.69 | 2,767.76 | 2,780.55 | 2,765.15 | 1716522 |
| 2025-01-28 | 2,756.90 | -1.17 | 2,750.50 | 2,773.75 | 2,735.59 | 1748088 |
| 2025-01-27 | 2,758.07 | 7.03 | 2,771.43 | 2,781.27 | 2,753.82 | 1578975 |
| 2025-01-24 | 2,751.04 | -0.70 | 2,757.46 | 2,773.08 | 2,742.60 | 1652637 |
| 2025-01-23 | 2,751.74 | 14.55 | 2,743.43 | 2,756.92 | 2,735.78 | 1586236 |
| 2025-01-22 | 2,737.19 | 23.69 | 2,733.91 | 2,741.64 | 2,727.66 | 1507070 |
| 2025-01-21 | 2,713.50 | 2.23 | 2,728.09 | 2,731.89 | 2,694.19 | 1538247 |
| 2025-01-20 | 2,711.27 | 31.85 | 2,695.34 | 2,721.21 | 2,695.34 | 1498741 |
| 2025-01-17 | 2,679.42 | -8.89 | 2,680.60 | 2,682.29 | 2,650.07 | 1467065 |
| 2025-01-16 | 2,688.31 | -2.50 | 2,704.40 | 2,715.81 | 2,686.07 | 1484718 |
| 2025-01-15 | 2,690.81 | 8.23 | 2,701.52 | 2,707.68 | 2,683.14 | 1622480 |
| 2025-01-14 | 2,682.58 | -31.54 | 2,712.02 | 2,715.31 | 2,670.24 | 1738470 |
| 2025-01-10 | 2,714.12 | -21.80 | 2,730.73 | 2,736.29 | 2,714.12 | 1698219 |
| 2025-01-09 | 2,735.92 | -34.08 | 2,763.04 | 2,763.88 | 2,727.79 | 1594776 |
| 2025-01-08 | 2,770.00 | -16.57 | 2,775.66 | 2,776.75 | 2,760.84 | 1546959 |
| 2025-01-07 | 2,786.57 | 30.19 | 2,770.14 | 2,796.99 | 2,759.13 | 1665044 |
| 2025-01-06 | 2,756.38 | -28.54 | 2,792.10 | 2,793.11 | 2,748.77 | 1659692 |
| 2024-12-30 | 2,784.92 | -16.76 | 2,809.93 | 2,811.71 | 2,779.43 | 1312502 |
| 2024-12-27 | 2,801.68 | 34.90 | 2,775.87 | 2,804.82 | 2,774.40 | 1809211 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.