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 |
|---|---|---|---|---|---|---|
| 2024-10-01 | 2,690.78 | 44.84 | 2,661.65 | 2,696.04 | 2,660.89 | 1626587 |
| 2024-09-30 | 2,645.94 | -95.00 | 2,696.98 | 2,699.14 | 2,636.97 | 1959695 |
| 2024-09-27 | 2,740.94 | 19.82 | 2,717.42 | 2,743.75 | 2,697.40 | 1796582 |
| 2024-09-26 | 2,721.12 | 70.62 | 2,673.59 | 2,721.12 | 2,670.36 | 1535547 |
| 2024-09-25 | 2,650.50 | -6.23 | 2,653.66 | 2,661.79 | 2,644.69 | 1291634 |
| 2024-09-24 | 2,656.73 | 14.38 | 2,667.06 | 2,677.53 | 2,653.93 | 1391414 |
| 2024-09-20 | 2,642.35 | 25.48 | 2,652.18 | 2,660.25 | 2,639.54 | 1455042 |
| 2024-09-19 | 2,616.87 | 51.50 | 2,600.90 | 2,631.88 | 2,600.90 | 1447481 |
| 2024-09-18 | 2,565.37 | 9.61 | 2,574.05 | 2,582.84 | 2,543.90 | 1244164 |
| 2024-09-17 | 2,555.76 | -15.38 | 2,574.84 | 2,581.04 | 2,520.51 | 1517386 |
| 2024-09-13 | 2,571.14 | -21.36 | 2,585.58 | 2,588.34 | 2,563.83 | 1499164 |
| 2024-09-12 | 2,592.50 | 61.83 | 2,568.39 | 2,603.83 | 2,567.76 | 1501962 |
| 2024-09-11 | 2,530.67 | -45.87 | 2,563.27 | 2,565.40 | 2,508.20 | 1601474 |
| 2024-09-10 | 2,576.54 | -3.19 | 2,587.82 | 2,603.70 | 2,573.74 | 1425527 |
| 2024-09-09 | 2,579.73 | -17.69 | 2,553.66 | 2,583.60 | 2,523.19 | 1588772 |
| 2024-09-06 | 2,597.42 | -23.34 | 2,619.04 | 2,626.77 | 2,583.58 | 1429076 |
| 2024-09-05 | 2,620.76 | -12.73 | 2,602.57 | 2,653.69 | 2,592.81 | 1345454 |
| 2024-09-04 | 2,633.49 | -99.78 | 2,684.14 | 2,687.68 | 2,624.23 | 1675942 |
| 2024-09-03 | 2,733.27 | 17.28 | 2,717.45 | 2,740.69 | 2,717.45 | 1254707 |
| 2024-09-02 | 2,715.99 | 3.36 | 2,734.04 | 2,735.10 | 2,700.41 | 1216567 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.