상해A
2025.05.30-
3,508.20 -16.75 -0.48% 시가3,520.09 고가3,522.63 저가3,502.04
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 3,508.20 | -16.75 | 3,520.09 | 3,522.63 | 3,502.04 | 38508133 |
| 2025-05-29 | 3,524.95 | 24.66 | 3,500.79 | 3,530.31 | 3,497.61 | 39278858 |
| 2025-05-28 | 3,500.29 | -0.83 | 3,502.35 | 3,508.99 | 3,496.94 | 34117829 |
| 2025-05-27 | 3,501.12 | -6.36 | 3,507.12 | 3,512.50 | 3,492.45 | 34376025 |
| 2025-05-26 | 3,507.48 | -1.53 | 3,507.13 | 3,523.72 | 3,496.48 | 34717710 |
| 2025-05-23 | 3,509.01 | -33.36 | 3,538.87 | 3,552.11 | 3,509.01 | 39980186 |
| 2025-05-22 | 3,542.37 | -7.80 | 3,544.18 | 3,553.30 | 3,538.23 | 39375505 |
| 2025-05-21 | 3,550.17 | 7.34 | 3,542.55 | 3,557.77 | 3,542.55 | 41200985 |
| 2025-05-20 | 3,542.83 | 13.54 | 3,533.59 | 3,550.48 | 3,531.79 | 40517877 |
| 2025-05-19 | 3,529.29 | 0.05 | 3,527.57 | 3,535.61 | 3,517.86 | 40269063 |
| 2025-05-16 | 3,529.24 | -14.03 | 3,536.85 | 3,542.73 | 3,517.92 | 39513557 |
| 2025-05-15 | 3,543.26 | -24.38 | 3,561.84 | 3,566.54 | 3,540.40 | 42367952 |
| 2025-05-14 | 3,567.64 | 30.56 | 3,536.41 | 3,581.64 | 3,529.94 | 46463915 |
| 2025-05-13 | 3,537.08 | 5.95 | 3,548.94 | 3,548.94 | 3,532.23 | 42590012 |
| 2025-05-12 | 3,531.13 | 28.60 | 3,513.98 | 3,534.54 | 3,504.85 | 41793640 |
| 2025-05-09 | 3,502.53 | -10.47 | 3,511.32 | 3,512.18 | 3,495.34 | 39851099 |
| 2025-05-08 | 3,513.00 | 9.78 | 3,491.23 | 3,521.09 | 3,487.74 | 42806760 |
| 2025-05-07 | 3,503.22 | 27.91 | 3,516.08 | 3,517.86 | 3,484.52 | 51062518 |
| 2025-05-06 | 3,475.30 | 38.82 | 3,453.50 | 3,475.66 | 3,444.82 | 47396857 |
| 2025-04-30 | 3,436.49 | -8.01 | 3,441.57 | 3,450.27 | 3,434.96 | 43531891 |
| 2025-04-29 | 3,444.50 | -1.97 | 3,439.10 | 3,453.29 | 3,435.11 | 38866890 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.