상해B
2025.05.30-
256.82 -3.76 -1.44% 시가261.35 고가261.63 저가256.82
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-10-31 | 277.70 | 4.03 | 275.19 | 279.16 | 274.60 | 115880 |
| 2024-10-30 | 273.67 | -4.56 | 274.73 | 276.26 | 270.91 | 96874 |
| 2024-10-29 | 278.23 | -2.70 | 282.84 | 282.90 | 277.55 | 95041 |
| 2024-10-28 | 280.93 | 5.68 | 275.73 | 281.08 | 275.72 | 98541 |
| 2024-10-25 | 275.25 | 2.46 | 272.85 | 275.51 | 272.82 | 64354 |
| 2024-10-24 | 272.79 | -2.23 | 274.59 | 274.76 | 272.31 | 53318 |
| 2024-10-23 | 275.02 | 1.93 | 273.01 | 276.13 | 272.68 | 62065 |
| 2024-10-22 | 273.09 | 0.79 | 271.94 | 273.40 | 269.98 | 57376 |
| 2024-10-21 | 272.30 | 0.42 | 272.28 | 274.03 | 270.80 | 76469 |
| 2024-10-18 | 271.88 | 6.48 | 264.86 | 272.84 | 263.69 | 79060 |
| 2024-10-17 | 265.40 | -3.47 | 269.25 | 270.56 | 264.71 | 51787 |
| 2024-10-16 | 268.88 | -3.51 | 267.58 | 271.11 | 265.92 | 43319 |
| 2024-10-15 | 272.39 | -2.20 | 274.18 | 276.21 | 271.76 | 45663 |
| 2024-10-14 | 274.59 | 5.51 | 269.53 | 274.59 | 269.13 | 57129 |
| 2024-10-11 | 269.08 | -4.59 | 273.95 | 274.81 | 267.76 | 68539 |
| 2024-10-10 | 273.67 | 4.61 | 270.89 | 278.69 | 270.50 | 107936 |
| 2024-10-09 | 269.06 | -11.44 | 277.37 | 277.37 | 267.09 | 131194 |
| 2024-10-08 | 280.50 | 10.38 | 295.07 | 295.51 | 273.50 | 225150 |
| 2024-09-30 | 270.12 | 15.35 | 260.81 | 272.29 | 260.81 | 167719 |
| 2024-09-27 | 254.77 | 7.37 | 249.21 | 254.77 | 249.21 | 92999 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.