토픽스
2025.07.16-
2,819.40 -5.91 -0.21% 시가2,826.67 고가2,829.83 저가2,813.35
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-07-16 | 2,819.40 | -5.91 | 2,826.67 | 2,829.83 | 2,813.35 | 1286853 |
| 2025-07-15 | 2,825.31 | 2.50 | 2,834.21 | 2,838.41 | 2,818.19 | 1312433 |
| 2025-07-14 | 2,822.81 | -0.43 | 2,814.55 | 2,832.63 | 2,809.31 | 1239590 |
| 2025-07-11 | 2,823.24 | 10.90 | 2,827.13 | 2,841.46 | 2,817.09 | 1577824 |
| 2025-07-10 | 2,812.34 | -15.82 | 2,825.14 | 2,825.14 | 2,801.71 | 1420480 |
| 2025-07-09 | 2,828.16 | 11.62 | 2,831.50 | 2,834.13 | 2,818.73 | 1615329 |
| 2025-07-08 | 2,816.54 | 4.82 | 2,806.37 | 2,820.58 | 2,805.41 | 1490167 |
| 2025-07-07 | 2,811.72 | -16.23 | 2,827.16 | 2,829.17 | 2,807.57 | 1099728 |
| 2025-07-04 | 2,827.95 | -1.04 | 2,841.59 | 2,843.77 | 2,819.67 | 1295079 |
| 2025-07-03 | 2,828.99 | 2.95 | 2,825.46 | 2,828.99 | 2,816.21 | 1494045 |
| 2025-07-02 | 2,826.04 | -6.03 | 2,818.98 | 2,835.48 | 2,811.66 | 1533440 |
| 2025-07-01 | 2,832.07 | -20.77 | 2,848.88 | 2,849.08 | 2,825.59 | 1528865 |
| 2025-06-30 | 2,852.84 | 12.30 | 2,860.83 | 2,869.07 | 2,845.56 | 1517489 |
| 2025-06-27 | 2,840.54 | 35.85 | 2,819.88 | 2,845.08 | 2,817.29 | 1588938 |
| 2025-06-26 | 2,804.69 | 22.45 | 2,784.59 | 2,805.57 | 2,783.92 | 1418148 |
| 2025-06-25 | 2,782.24 | 0.89 | 2,789.68 | 2,789.70 | 2,769.38 | 1289202 |
| 2025-06-24 | 2,781.35 | 20.17 | 2,788.26 | 2,798.77 | 2,775.83 | 1554774 |
| 2025-06-23 | 2,761.18 | -10.08 | 2,764.51 | 2,764.56 | 2,747.81 | 1326346 |
| 2025-06-20 | 2,771.26 | -20.82 | 2,786.13 | 2,795.44 | 2,771.26 | 1403256 |
| 2025-06-19 | 2,792.08 | -16.27 | 2,807.46 | 2,807.97 | 2,786.32 | 1206393 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.