항셍 차이나대기업
2025.02.04-
3,612.71 36.78 1.03% 시가3,590.36 고가3,641.99 저가3,548.11
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-02-04 | 3,612.71 | 36.78 | 3,590.36 | 3,641.99 | 3,548.11 | 261388 |
| 2025-02-03 | 3,575.93 | -27.89 | 3,551.24 | 3,578.38 | 3,499.72 | 212341 |
| 2025-01-28 | 3,603.82 | -16.30 | 3,622.16 | 3,624.10 | 3,587.79 | 77522 |
| 2025-01-27 | 3,620.12 | 29.40 | 3,591.73 | 3,637.96 | 3,589.94 | 306045 |
| 2025-01-24 | 3,590.72 | 18.74 | 3,570.44 | 3,611.82 | 3,565.91 | 386960 |
| 2025-01-23 | 3,571.98 | -16.79 | 3,596.71 | 3,635.56 | 3,563.13 | 385018 |
| 2025-01-22 | 3,588.77 | -37.79 | 3,618.64 | 3,618.64 | 3,576.64 | 378860 |
| 2025-01-21 | 3,626.56 | 1.01 | 3,632.86 | 3,656.00 | 3,614.83 | 501702 |
| 2025-01-20 | 3,625.55 | -15.47 | 3,660.06 | 3,667.00 | 3,623.78 | 450415 |
| 2025-01-17 | 3,641.02 | 9.89 | 3,621.38 | 3,665.21 | 3,600.04 | 350889 |
| 2025-01-16 | 3,631.13 | 26.04 | 3,615.36 | 3,651.67 | 3,613.43 | 489825 |
| 2025-01-15 | 3,605.09 | 8.33 | 3,594.13 | 3,605.46 | 3,578.54 | 336349 |
| 2025-01-14 | 3,596.76 | 33.53 | 3,565.14 | 3,616.14 | 3,555.23 | 464735 |
| 2025-01-13 | 3,563.23 | 12.25 | 3,545.12 | 3,576.32 | 3,508.14 | 485528 |
| 2025-01-10 | 3,550.98 | -47.36 | 3,609.65 | 3,609.65 | 3,545.72 | 368228 |
| 2025-01-09 | 3,598.34 | -12.73 | 3,619.76 | 3,626.01 | 3,598.00 | 304263 |
| 2025-01-08 | 3,611.07 | -19.52 | 3,629.14 | 3,629.14 | 3,568.24 | 441073 |
| 2025-01-07 | 3,630.59 | -23.10 | 3,648.29 | 3,648.29 | 3,586.72 | 440946 |
| 2025-01-06 | 3,653.69 | -17.41 | 3,682.12 | 3,689.48 | 3,642.52 | 351926 |
| 2025-01-03 | 3,671.10 | -15.09 | 3,692.15 | 3,716.75 | 3,659.24 | 411560 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.