상해A
2025.04.01-
3,509.05 13.45 0.38% 시가3,500.82 고가3,518.62 저가3,498.80
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-08-27 | 2,985.78 | -7.08 | 2,987.99 | 2,991.04 | 2,979.91 | 23034289 |
| 2024-08-26 | 2,992.86 | 1.29 | 2,992.83 | 2,998.32 | 2,981.18 | 22694407 |
| 2024-08-23 | 2,991.57 | 5.89 | 2,981.48 | 2,998.25 | 2,975.78 | 22639654 |
| 2024-08-22 | 2,985.68 | -8.19 | 2,993.47 | 2,999.16 | 2,982.25 | 24508143 |
| 2024-08-21 | 2,993.87 | -10.71 | 2,996.48 | 3,001.65 | 2,985.13 | 22882804 |
| 2024-08-20 | 3,004.58 | -28.30 | 3,034.85 | 3,035.87 | 2,992.72 | 26323881 |
| 2024-08-19 | 3,032.88 | 14.96 | 3,016.38 | 3,044.93 | 3,016.18 | 26133634 |
| 2024-08-16 | 3,017.92 | 2.21 | 3,016.31 | 3,027.59 | 3,011.18 | 26328569 |
| 2024-08-15 | 3,015.71 | 28.01 | 2,980.94 | 3,027.99 | 2,975.89 | 27150504 |
| 2024-08-14 | 2,987.69 | -18.18 | 3,004.08 | 3,004.08 | 2,987.45 | 21753053 |
| 2024-08-13 | 3,005.87 | 10.20 | 2,998.00 | 3,005.87 | 2,982.13 | 23137264 |
| 2024-08-12 | 2,995.67 | -4.22 | 2,996.43 | 3,007.29 | 2,988.42 | 24393743 |
| 2024-08-09 | 2,999.89 | -8.13 | 3,018.46 | 3,026.81 | 2,999.89 | 28384334 |
| 2024-08-08 | 3,008.02 | 0.07 | 3,002.61 | 3,025.35 | 2,988.10 | 28865341 |
| 2024-08-07 | 3,007.95 | 2.53 | 3,001.71 | 3,025.91 | 2,995.16 | 26246375 |
| 2024-08-06 | 3,005.42 | 6.81 | 3,017.45 | 3,027.43 | 2,982.42 | 29677951 |
| 2024-08-05 | 2,998.60 | -46.79 | 3,028.64 | 3,059.76 | 2,998.60 | 35499696 |
| 2024-08-02 | 3,045.40 | -28.35 | 3,053.42 | 3,072.57 | 3,042.65 | 31172401 |
| 2024-08-01 | 3,073.75 | -6.67 | 3,081.82 | 3,089.97 | 3,070.06 | 34613499 |
| 2024-07-31 | 3,080.42 | 62.27 | 3,016.27 | 3,082.36 | 3,014.97 | 41177578 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.