상해A
2024.09.19-
2,867.48 19.65 0.69% 시가2,854.05 고가2,879.78 저가2,827.37
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-09-19 | 2,867.48 | 19.65 | 2,854.05 | 2,879.78 | 2,827.37 | 31474626 |
| 2024-09-18 | 2,847.84 | 13.82 | 2,835.33 | 2,855.03 | 2,818.92 | 24736664 |
| 2024-09-13 | 2,834.01 | -13.56 | 2,849.55 | 2,859.83 | 2,833.23 | 25072077 |
| 2024-09-12 | 2,847.57 | -4.92 | 2,852.84 | 2,865.97 | 2,846.97 | 23974153 |
| 2024-09-11 | 2,852.49 | -23.51 | 2,863.97 | 2,863.97 | 2,840.75 | 24197348 |
| 2024-09-10 | 2,876.00 | 8.09 | 2,869.38 | 2,882.22 | 2,849.21 | 26177066 |
| 2024-09-09 | 2,867.91 | -30.71 | 2,887.01 | 2,888.93 | 2,857.93 | 26099961 |
| 2024-09-06 | 2,898.62 | -23.58 | 2,925.84 | 2,938.78 | 2,898.45 | 25308548 |
| 2024-09-05 | 2,922.20 | 4.18 | 2,919.06 | 2,930.33 | 2,910.82 | 24165482 |
| 2024-09-04 | 2,918.02 | -19.66 | 2,920.41 | 2,935.15 | 2,915.57 | 25708830 |
| 2024-09-03 | 2,937.68 | -8.46 | 2,944.22 | 2,950.19 | 2,929.26 | 27534912 |
| 2024-09-02 | 2,946.15 | -32.75 | 2,968.50 | 2,975.76 | 2,945.44 | 34033051 |
| 2024-08-30 | 2,978.90 | 20.12 | 2,955.11 | 3,005.88 | 2,952.32 | 39676595 |
| 2024-08-29 | 2,958.78 | -15.15 | 2,965.55 | 2,967.53 | 2,950.78 | 27721399 |
| 2024-08-28 | 2,973.93 | -11.85 | 2,981.14 | 2,989.78 | 2,967.14 | 22842930 |
| 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 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.