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 |
|---|---|---|---|---|---|---|
| 2025-04-29 | 3,444.50 | -1.97 | 3,439.10 | 3,453.29 | 3,435.11 | 38866890 |
| 2025-04-28 | 3,446.47 | -6.88 | 3,450.20 | 3,455.37 | 3,437.46 | 41028070 |
| 2025-04-25 | 3,453.35 | -2.46 | 3,459.07 | 3,464.05 | 3,446.75 | 41070290 |
| 2025-04-24 | 3,455.80 | 1.00 | 3,453.55 | 3,472.80 | 3,444.22 | 39257489 |
| 2025-04-23 | 3,454.81 | -3.64 | 3,467.22 | 3,471.43 | 3,451.39 | 41137218 |
| 2025-04-22 | 3,458.45 | 8.63 | 3,447.44 | 3,470.40 | 3,446.56 | 40282029 |
| 2025-04-21 | 3,449.82 | 15.49 | 3,430.60 | 3,457.35 | 3,427.35 | 37896307 |
| 2025-04-18 | 3,434.32 | -3.84 | 3,427.67 | 3,441.00 | 3,419.31 | 35861446 |
| 2025-04-17 | 3,438.16 | 4.55 | 3,418.61 | 3,444.01 | 3,414.87 | 38177481 |
| 2025-04-16 | 3,433.61 | 8.95 | 3,424.69 | 3,433.61 | 3,389.31 | 42914079 |
| 2025-04-15 | 3,424.66 | 5.05 | 3,417.38 | 3,426.06 | 3,402.32 | 39637424 |
| 2025-04-14 | 3,419.61 | 25.71 | 3,408.26 | 3,430.01 | 3,400.66 | 47101319 |
| 2025-04-11 | 3,393.90 | 15.26 | 3,374.33 | 3,406.11 | 3,365.75 | 47520709 |
| 2025-04-10 | 3,378.63 | 38.56 | 3,383.00 | 3,395.63 | 3,355.37 | 59066757 |
| 2025-04-09 | 3,340.08 | 43.31 | 3,259.58 | 3,340.08 | 3,217.69 | 68414735 |
| 2025-04-08 | 3,296.77 | 51.34 | 3,242.97 | 3,296.77 | 3,233.32 | 66156318 |
| 2025-04-07 | 3,245.43 | -256.95 | 3,346.45 | 3,372.27 | 3,186.88 | 66092769 |
| 2025-04-03 | 3,502.38 | -8.50 | 3,478.93 | 3,519.73 | 3,478.93 | 40010689 |
| 2025-04-02 | 3,510.87 | 1.83 | 3,504.58 | 3,522.38 | 3,503.52 | 34983090 |
| 2025-04-01 | 3,509.05 | 13.45 | 3,500.82 | 3,518.62 | 3,498.80 | 42206314 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.