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 |
|---|---|---|---|---|---|---|
| 2024-10-31 | 3,437.78 | 14.21 | 3,425.39 | 3,454.46 | 3,409.01 | 78340649 |
| 2024-10-30 | 3,423.57 | -21.04 | 3,431.29 | 3,450.19 | 3,401.11 | 66797488 |
| 2024-10-29 | 3,444.61 | -37.42 | 3,488.20 | 3,501.25 | 3,442.32 | 72421590 |
| 2024-10-28 | 3,482.03 | 23.46 | 3,459.36 | 3,482.03 | 3,437.59 | 67126344 |
| 2024-10-25 | 3,458.57 | 20.38 | 3,438.73 | 3,479.18 | 3,433.83 | 59491715 |
| 2024-10-24 | 3,438.19 | -23.70 | 3,446.16 | 3,451.56 | 3,424.23 | 51918575 |
| 2024-10-23 | 3,461.89 | 17.80 | 3,443.43 | 3,491.53 | 3,434.87 | 64973919 |
| 2024-10-22 | 3,444.09 | 18.67 | 3,420.91 | 3,453.64 | 3,411.84 | 57425245 |
| 2024-10-21 | 3,425.41 | 6.91 | 3,433.70 | 3,459.46 | 3,394.97 | 66723548 |
| 2024-10-18 | 3,418.50 | 96.53 | 3,318.41 | 3,473.44 | 3,304.54 | 69202551 |
| 2024-10-17 | 3,321.97 | -35.22 | 3,375.86 | 3,397.75 | 3,321.97 | 52796547 |
| 2024-10-16 | 3,357.19 | 1.93 | 3,321.64 | 3,392.73 | 3,320.15 | 51526257 |
| 2024-10-15 | 3,355.26 | -87.07 | 3,422.85 | 3,443.27 | 3,355.26 | 56551501 |
| 2024-10-14 | 3,442.34 | 69.89 | 3,397.32 | 3,453.15 | 3,358.00 | 63077368 |
| 2024-10-11 | 3,372.45 | -88.27 | 3,445.90 | 3,456.35 | 3,341.25 | 60523396 |
| 2024-10-10 | 3,460.72 | 45.21 | 3,435.24 | 3,542.32 | 3,383.26 | 83325708 |
| 2024-10-09 | 3,415.51 | -242.13 | 3,592.08 | 3,602.44 | 3,405.48 | 99123858 |
| 2024-10-08 | 3,657.64 | 160.39 | 3,851.30 | 3,851.30 | 3,534.44 | 131092729 |
| 2024-09-30 | 3,497.26 | 260.97 | 3,348.69 | 3,520.38 | 3,305.59 | 110039283 |
| 2024-09-27 | 3,236.28 | 90.70 | 3,196.10 | 3,236.28 | 3,162.84 | 49127418 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.