상해종합
2025.05.20-
3,380.48 12.90 0.38% 시가3,371.69 고가3,387.80 저가3,369.96
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 3,380.48 | 12.90 | 3,371.69 | 3,387.80 | 3,369.96 | 40554453 |
| 2025-05-19 | 3,367.58 | 0.12 | 3,365.88 | 3,373.60 | 3,356.65 | 40307481 |
| 2025-05-16 | 3,367.46 | -13.36 | 3,374.71 | 3,380.29 | 3,356.66 | 39540103 |
| 2025-05-15 | 3,380.82 | -23.13 | 3,398.43 | 3,402.87 | 3,378.02 | 42410092 |
| 2025-05-14 | 3,403.95 | 29.08 | 3,374.24 | 3,417.31 | 3,368.08 | 46493444 |
| 2025-05-13 | 3,374.87 | 5.63 | 3,386.23 | 3,386.23 | 3,370.25 | 42624070 |
| 2025-05-12 | 3,369.24 | 27.25 | 3,352.97 | 3,372.47 | 3,344.27 | 41823991 |
| 2025-05-09 | 3,342.00 | -10.00 | 3,350.41 | 3,351.22 | 3,335.13 | 39890919 |
| 2025-05-08 | 3,352.00 | 9.33 | 3,331.21 | 3,359.73 | 3,327.90 | 42837777 |
| 2025-05-07 | 3,342.67 | 26.55 | 3,354.97 | 3,356.69 | 3,324.81 | 51115961 |
| 2025-05-06 | 3,316.11 | 37.08 | 3,295.25 | 3,316.45 | 3,286.99 | 47436962 |
| 2025-04-30 | 3,279.03 | -7.62 | 3,284.08 | 3,292.20 | 3,277.55 | 43579434 |
| 2025-04-29 | 3,286.65 | -1.76 | 3,281.45 | 3,294.98 | 3,277.63 | 38896167 |
| 2025-04-28 | 3,288.41 | -6.65 | 3,292.06 | 3,296.93 | 3,279.88 | 41066586 |
| 2025-04-25 | 3,295.06 | -2.23 | 3,300.39 | 3,305.26 | 3,288.75 | 41104319 |
| 2025-04-24 | 3,297.29 | 0.93 | 3,295.15 | 3,313.51 | 3,286.24 | 39284475 |
| 2025-04-23 | 3,296.36 | -3.40 | 3,308.15 | 3,312.19 | 3,293.06 | 41163321 |
| 2025-04-22 | 3,299.76 | 8.32 | 3,289.17 | 3,311.15 | 3,288.33 | 40316762 |
| 2025-04-21 | 3,291.43 | 14.70 | 3,273.14 | 3,298.64 | 3,270.01 | 37930759 |
| 2025-04-18 | 3,276.73 | -3.61 | 3,270.35 | 3,283.09 | 3,262.39 | 35883619 |
| 2025-04-17 | 3,280.34 | 4.34 | 3,261.72 | 3,285.92 | 3,258.15 | 38201270 |