상해B
2025.01.27-
264.93 -0.55 -0.21% 시가265.64 고가266.47 저가264.35
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2023-02-09 | 296.10 | -1.43 | 292.42 | 296.10 | 291.87 | 44188 |
| 2023-02-08 | 297.52 | 0.67 | 297.02 | 297.58 | 296.34 | 16075 |
| 2023-02-07 | 296.85 | 0.43 | 295.82 | 297.51 | 295.65 | 18275 |
| 2023-02-06 | 296.42 | -1.30 | 298.12 | 298.12 | 295.59 | 30549 |
| 2023-02-03 | 297.73 | -1.55 | 299.28 | 299.41 | 295.45 | 23725 |
| 2023-02-02 | 299.27 | -0.34 | 300.52 | 300.96 | 298.79 | 24884 |
| 2023-02-01 | 299.61 | 0.06 | 299.61 | 300.18 | 297.30 | 31942 |
| 2023-01-31 | 299.55 | 0.51 | 298.87 | 299.96 | 298.27 | 32995 |
| 2023-01-30 | 299.04 | -1.15 | 302.22 | 302.79 | 298.89 | 34349 |
| 2023-01-20 | 300.19 | 2.14 | 297.29 | 300.61 | 297.29 | 28057 |
| 2023-01-19 | 298.05 | 4.90 | 293.18 | 298.05 | 292.67 | 32455 |
| 2023-01-18 | 293.15 | 0.47 | 291.91 | 293.63 | 291.76 | 19275 |
| 2023-01-17 | 292.68 | 0.96 | 291.66 | 292.68 | 291.10 | 16689 |
| 2023-01-16 | 291.72 | 4.50 | 287.53 | 292.33 | 287.49 | 26499 |
| 2023-01-13 | 287.22 | 1.17 | 285.86 | 287.38 | 285.72 | 14608 |
| 2023-01-12 | 286.05 | 0.06 | 285.84 | 287.39 | 284.98 | 22251 |
| 2023-01-11 | 285.98 | -2.00 | 288.01 | 289.08 | 285.69 | 32308 |
| 2023-01-10 | 287.99 | -0.99 | 288.99 | 289.11 | 287.33 | 18181 |
| 2023-01-09 | 288.98 | 1.95 | 287.73 | 288.98 | 287.55 | 21528 |
| 2023-01-06 | 287.03 | 0.98 | 285.91 | 288.02 | 285.55 | 23261 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.