상해종합
2025.04.01-
3,348.44 12.69 0.38% 시가3,340.71 고가3,357.62 저가3,338.78
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-08-27 | 2,848.73 | -6.79 | 2,850.88 | 2,853.78 | 2,843.16 | 23069301 |
| 2024-08-26 | 2,855.52 | 1.15 | 2,855.47 | 2,860.65 | 2,844.38 | 22735152 |
| 2024-08-23 | 2,854.37 | 5.60 | 2,844.77 | 2,860.73 | 2,839.34 | 22669256 |
| 2024-08-22 | 2,848.77 | -7.81 | 2,856.20 | 2,861.61 | 2,845.50 | 24539942 |
| 2024-08-21 | 2,856.58 | -10.08 | 2,858.94 | 2,863.89 | 2,848.15 | 22920003 |
| 2024-08-20 | 2,866.66 | -27.01 | 2,895.55 | 2,896.52 | 2,855.33 | 26365800 |
| 2024-08-19 | 2,893.67 | 14.24 | 2,877.95 | 2,905.15 | 2,877.77 | 26168773 |
| 2024-08-16 | 2,879.43 | 2.07 | 2,877.94 | 2,888.68 | 2,873.06 | 26365344 |
| 2024-08-15 | 2,877.36 | 26.70 | 2,844.20 | 2,889.09 | 2,839.39 | 27190000 |
| 2024-08-14 | 2,850.65 | -17.29 | 2,866.24 | 2,866.24 | 2,850.40 | 21788517 |
| 2024-08-13 | 2,867.95 | 9.74 | 2,860.41 | 2,867.95 | 2,845.31 | 23167460 |
| 2024-08-12 | 2,858.20 | -3.99 | 2,858.89 | 2,869.27 | 2,851.30 | 24424137 |
| 2024-08-09 | 2,862.19 | -7.71 | 2,879.87 | 2,887.85 | 2,862.19 | 28425392 |
| 2024-08-08 | 2,869.90 | 0.07 | 2,864.76 | 2,886.40 | 2,850.87 | 28912863 |
| 2024-08-07 | 2,869.83 | 2.55 | 2,864.01 | 2,886.94 | 2,857.72 | 26309715 |
| 2024-08-06 | 2,867.28 | 6.59 | 2,878.65 | 2,888.20 | 2,845.34 | 29730080 |
| 2024-08-05 | 2,860.70 | -44.64 | 2,889.36 | 2,919.03 | 2,860.70 | 35554057 |
| 2024-08-02 | 2,905.34 | -27.05 | 2,913.02 | 2,931.26 | 2,902.72 | 31220504 |
| 2024-08-01 | 2,932.39 | -6.36 | 2,940.12 | 2,947.88 | 2,928.83 | 34662114 |
| 2024-07-31 | 2,938.75 | 59.45 | 2,877.54 | 2,940.59 | 2,876.30 | 41272342 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.