상해B
2025.04.01-
269.26 -3.48 -1.28% 시가272.16 고가272.95 저가267.09
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-08-27 | 227.98 | -1.31 | 229.25 | 229.55 | 227.59 | 31188 |
| 2024-08-26 | 229.29 | -1.57 | 230.81 | 231.51 | 228.76 | 33136 |
| 2024-08-23 | 230.86 | -0.05 | 230.88 | 231.62 | 230.18 | 24071 |
| 2024-08-22 | 230.91 | -0.98 | 231.89 | 231.89 | 230.53 | 25240 |
| 2024-08-21 | 231.89 | 0.29 | 231.51 | 231.94 | 231.00 | 26354 |
| 2024-08-20 | 231.61 | -3.49 | 235.34 | 235.34 | 230.91 | 35801 |
| 2024-08-19 | 235.10 | -0.16 | 235.22 | 235.93 | 234.52 | 29275 |
| 2024-08-16 | 235.25 | -0.04 | 235.40 | 235.78 | 234.53 | 27820 |
| 2024-08-15 | 235.29 | 1.62 | 233.44 | 235.55 | 233.10 | 31670 |
| 2024-08-14 | 233.67 | 0.73 | 233.07 | 233.67 | 232.48 | 28621 |
| 2024-08-13 | 232.94 | 0.98 | 231.87 | 232.95 | 231.78 | 22374 |
| 2024-08-12 | 231.95 | -0.92 | 232.54 | 232.92 | 231.71 | 21901 |
| 2024-08-09 | 232.87 | 0.26 | 232.97 | 234.23 | 232.46 | 30595 |
| 2024-08-08 | 232.61 | -0.20 | 232.69 | 232.97 | 231.10 | 35569 |
| 2024-08-07 | 232.82 | -0.29 | 233.06 | 234.59 | 232.30 | 41726 |
| 2024-08-06 | 233.11 | 1.47 | 231.73 | 233.49 | 231.73 | 43890 |
| 2024-08-05 | 231.63 | -3.66 | 234.87 | 235.94 | 231.53 | 47251 |
| 2024-08-02 | 235.30 | -1.96 | 237.07 | 237.12 | 235.22 | 41837 |
| 2024-08-01 | 237.25 | -0.69 | 237.70 | 238.15 | 236.60 | 41294 |
| 2024-07-31 | 237.95 | 5.17 | 232.63 | 237.95 | 232.63 | 85682 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.