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 |
|---|---|---|---|---|---|---|
| 2025-03-03 | 3,476.45 | -4.16 | 3,488.49 | 3,510.05 | 3,463.54 | 50192809 |
| 2025-02-28 | 3,480.61 | -70.46 | 3,536.98 | 3,546.00 | 3,478.34 | 56764449 |
| 2025-02-27 | 3,551.07 | 8.31 | 3,540.90 | 3,551.81 | 3,514.89 | 57523513 |
| 2025-02-26 | 3,542.76 | 35.82 | 3,512.37 | 3,542.76 | 3,512.37 | 55348209 |
| 2025-02-25 | 3,506.95 | -28.35 | 3,506.61 | 3,531.60 | 3,498.35 | 52690336 |
| 2025-02-24 | 3,535.30 | -6.17 | 3,536.23 | 3,547.63 | 3,517.29 | 59726995 |
| 2025-02-21 | 3,541.46 | 29.39 | 3,518.25 | 3,543.75 | 3,499.73 | 60723591 |
| 2025-02-20 | 3,512.07 | -0.75 | 3,508.65 | 3,517.07 | 3,498.69 | 50393527 |
| 2025-02-19 | 3,512.82 | 28.36 | 3,480.56 | 3,513.37 | 3,480.35 | 50251256 |
| 2025-02-18 | 3,484.46 | -32.82 | 3,510.11 | 3,528.01 | 3,473.78 | 56218139 |
| 2025-02-17 | 3,517.28 | 9.54 | 3,516.84 | 3,518.64 | 3,493.54 | 58875762 |
| 2025-02-14 | 3,507.74 | 14.86 | 3,488.71 | 3,510.23 | 3,482.32 | 53161050 |
| 2025-02-13 | 3,492.88 | -14.68 | 3,504.25 | 3,520.90 | 3,492.88 | 56806800 |
| 2025-02-12 | 3,507.56 | 29.68 | 3,471.79 | 3,507.56 | 3,469.86 | 51277582 |
| 2025-02-11 | 3,477.88 | -4.28 | 3,483.73 | 3,484.25 | 3,463.60 | 51148040 |
| 2025-02-10 | 3,482.16 | 19.47 | 3,467.31 | 3,485.51 | 3,458.05 | 54613012 |
| 2025-02-07 | 3,462.70 | 34.71 | 3,426.48 | 3,484.45 | 3,419.43 | 59992559 |
| 2025-02-06 | 3,427.98 | 43.08 | 3,381.88 | 3,428.79 | 3,381.10 | 46045457 |
| 2025-02-05 | 3,384.91 | -22.07 | 3,427.49 | 3,428.40 | 3,375.23 | 40603773 |
| 2025-01-27 | 3,406.98 | -2.03 | 3,413.30 | 3,431.98 | 3,406.98 | 38716703 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.