상해종합
2024.11.22-
3,267.19 -103.21 -3.06% 시가3,368.04 고가3,372.00 저가3,267.19
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3,267.19 | -103.21 | 3,368.04 | 3,372.00 | 3,267.19 | 63068779 |
| 2024-11-21 | 3,370.40 | 2.41 | 3,362.94 | 3,378.52 | 3,348.86 | 53033183 |
| 2024-11-20 | 3,367.99 | 21.98 | 3,337.68 | 3,375.25 | 3,333.00 | 56615429 |
| 2024-11-19 | 3,346.01 | 22.16 | 3,324.88 | 3,346.76 | 3,284.13 | 62502415 |
| 2024-11-18 | 3,323.85 | -6.88 | 3,344.69 | 3,386.90 | 3,309.01 | 74395069 |
| 2024-11-15 | 3,330.73 | -49.11 | 3,369.81 | 3,391.32 | 3,330.73 | 63028558 |
| 2024-11-14 | 3,379.84 | -59.44 | 3,429.51 | 3,441.77 | 3,376.15 | 63155669 |
| 2024-11-13 | 3,439.28 | 17.31 | 3,406.92 | 3,442.30 | 3,404.53 | 67366235 |
| 2024-11-12 | 3,421.97 | -48.10 | 3,469.89 | 3,489.42 | 3,402.04 | 81792652 |
| 2024-11-11 | 3,470.07 | 17.77 | 3,432.37 | 3,471.12 | 3,416.73 | 81802544 |
| 2024-11-08 | 3,452.30 | -18.36 | 3,502.13 | 3,509.82 | 3,443.19 | 96403456 |
| 2024-11-07 | 3,470.66 | 86.85 | 3,359.99 | 3,470.66 | 3,356.26 | 95955668 |
| 2024-11-06 | 3,383.81 | -3.18 | 3,395.22 | 3,421.00 | 3,367.08 | 89585593 |
| 2024-11-05 | 3,386.99 | 76.78 | 3,306.81 | 3,386.99 | 3,302.05 | 82112490 |
| 2024-11-04 | 3,310.21 | 38.19 | 3,275.68 | 3,310.21 | 3,263.84 | 66507745 |
| 2024-11-01 | 3,272.01 | -7.81 | 3,275.58 | 3,305.32 | 3,258.73 | 85205532 |
| 2024-10-31 | 3,279.82 | 13.59 | 3,267.98 | 3,295.74 | 3,252.39 | 78464909 |
| 2024-10-30 | 3,266.24 | -20.17 | 3,273.64 | 3,291.68 | 3,244.81 | 66901809 |
| 2024-10-29 | 3,286.41 | -35.79 | 3,328.09 | 3,340.46 | 3,284.21 | 72532615 |
| 2024-10-28 | 3,322.20 | 22.50 | 3,300.46 | 3,322.20 | 3,279.72 | 67237313 |
| 2024-10-25 | 3,299.70 | 19.44 | 3,280.76 | 3,319.36 | 3,276.13 | 59565171 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.