상해A
2025.06.04-
3,538.30 14.91 0.42% 시가3,524.86 고가3,541.95 저가3,524.86
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-06-04 | 3,240.62 | 13.36 | 3,219.76 | 3,244.95 | 3,211.66 | 30878435 |
| 2024-06-03 | 3,227.26 | -8.65 | 3,235.03 | 3,246.83 | 3,209.23 | 35678881 |
| 2024-05-31 | 3,235.91 | -5.06 | 3,244.21 | 3,257.67 | 3,235.91 | 27550908 |
| 2024-05-30 | 3,240.97 | -20.31 | 3,253.59 | 3,271.97 | 3,234.36 | 30198875 |
| 2024-05-29 | 3,261.28 | 1.54 | 3,258.11 | 3,279.25 | 3,250.76 | 28966618 |
| 2024-05-28 | 3,259.74 | -15.07 | 3,273.09 | 3,281.49 | 3,256.35 | 30962030 |
| 2024-05-27 | 3,274.81 | 36.89 | 3,243.46 | 3,276.35 | 3,241.26 | 31901938 |
| 2024-05-24 | 3,237.92 | -28.86 | 3,260.87 | 3,281.53 | 3,236.78 | 30620055 |
| 2024-05-23 | 3,266.78 | -44.21 | 3,301.89 | 3,302.68 | 3,260.36 | 35349653 |
| 2024-05-22 | 3,310.99 | 0.62 | 3,309.55 | 3,319.78 | 3,304.61 | 35370709 |
| 2024-05-21 | 3,310.37 | -13.83 | 3,317.42 | 3,318.00 | 3,300.29 | 33535291 |
| 2024-05-20 | 3,324.21 | 18.00 | 3,308.45 | 3,327.50 | 3,308.27 | 42621433 |
| 2024-05-17 | 3,306.20 | 33.14 | 3,272.36 | 3,306.20 | 3,267.10 | 38343021 |
| 2024-05-16 | 3,273.06 | 2.71 | 3,278.02 | 3,289.29 | 3,266.53 | 36695912 |
| 2024-05-15 | 3,270.35 | -27.09 | 3,292.72 | 3,294.54 | 3,268.28 | 32044246 |
| 2024-05-14 | 3,297.45 | -2.47 | 3,300.80 | 3,308.04 | 3,288.89 | 34292589 |
| 2024-05-13 | 3,299.92 | -6.95 | 3,291.05 | 3,309.76 | 3,277.03 | 39644354 |
| 2024-05-10 | 3,306.87 | 0.22 | 3,311.14 | 3,315.90 | 3,288.62 | 38377623 |
| 2024-05-09 | 3,306.65 | 27.01 | 3,279.32 | 3,311.00 | 3,279.32 | 36043689 |
| 2024-05-08 | 3,279.64 | -20.19 | 3,293.28 | 3,296.92 | 3,277.23 | 33359431 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.