항셍 차이나대기업
2025.05.30-
3,973.89 -30.12 -0.75% 시가3,980.97 고가3,991.06 저가3,963.83
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 3,973.89 | -30.12 | 3,980.97 | 3,991.06 | 3,963.83 | 556254 |
| 2025-05-29 | 4,004.01 | 28.67 | 3,974.35 | 4,009.22 | 3,960.36 | 492252 |
| 2025-05-28 | 3,975.34 | 11.01 | 3,969.12 | 3,985.98 | 3,963.91 | 398749 |
| 2025-05-27 | 3,964.33 | 24.29 | 3,951.89 | 3,970.86 | 3,944.30 | 471885 |
| 2025-05-26 | 3,940.04 | 10.81 | 3,926.35 | 3,976.08 | 3,921.69 | 516986 |
| 2025-05-23 | 3,929.23 | 10.75 | 3,920.55 | 3,945.78 | 3,914.04 | 552307 |
| 2025-05-22 | 3,918.48 | -21.73 | 3,931.21 | 3,936.96 | 3,904.32 | 522171 |
| 2025-05-21 | 3,940.21 | 28.28 | 3,912.46 | 3,941.71 | 3,902.95 | 596274 |
| 2025-05-20 | 3,911.93 | 54.04 | 3,866.97 | 3,917.00 | 3,863.59 | 518405 |
| 2025-05-19 | 3,857.89 | 23.19 | 3,831.24 | 3,865.73 | 3,819.04 | 435655 |
| 2025-05-16 | 3,834.70 | -19.57 | 3,848.42 | 3,848.42 | 3,810.44 | 319689 |
| 2025-05-15 | 3,854.27 | -14.66 | 3,865.17 | 3,876.19 | 3,848.48 | 380944 |
| 2025-05-14 | 3,868.93 | 49.85 | 3,837.37 | 3,869.13 | 3,815.75 | 495859 |
| 2025-05-13 | 3,819.08 | -39.60 | 3,839.19 | 3,854.63 | 3,807.78 | 428582 |
| 2025-05-12 | 3,858.68 | 75.82 | 3,805.45 | 3,871.64 | 3,795.85 | 538778 |
| 2025-05-09 | 3,782.86 | -11.78 | 3,792.80 | 3,799.07 | 3,761.10 | 329142 |
| 2025-05-08 | 3,794.64 | 1.97 | 3,794.04 | 3,817.70 | 3,785.76 | 344318 |
| 2025-05-07 | 3,792.67 | 4.15 | 3,838.86 | 3,860.10 | 3,790.36 | 494668 |
| 2025-05-06 | 3,788.52 | 0.46 | 3,779.89 | 3,798.38 | 3,761.76 | 469238 |
| 2025-05-02 | 3,788.06 | 17.62 | 3,771.63 | 3,795.26 | 3,752.99 | 162329 |
| 2025-04-30 | 3,770.44 | 14.56 | 3,761.05 | 3,771.85 | 3,741.43 | 447907 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.