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 |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3,578.26 | -42.70 | 3,601.18 | 3,601.18 | 3,562.42 | 439854 |
| 2024-08-30 | 3,620.96 | 44.01 | 3,576.55 | 3,672.33 | 3,569.85 | 610562 |
| 2024-08-29 | 3,576.95 | 16.34 | 3,549.02 | 3,581.19 | 3,532.78 | 551655 |
| 2024-08-28 | 3,560.61 | -60.51 | 3,621.13 | 3,621.13 | 3,544.36 | 490848 |
| 2024-08-27 | 3,621.12 | 62.25 | 3,559.09 | 3,626.32 | 3,556.25 | 418256 |
| 2024-08-26 | 3,558.87 | 14.20 | 3,551.05 | 3,573.79 | 3,546.55 | 434688 |
| 2024-08-23 | 3,544.67 | -11.73 | 3,543.23 | 3,554.35 | 3,524.66 | 369328 |
| 2024-08-22 | 3,556.40 | -8.40 | 3,568.30 | 3,572.63 | 3,514.64 | 379359 |
| 2024-08-21 | 3,564.80 | -12.00 | 3,561.08 | 3,564.80 | 3,535.22 | 302482 |
| 2024-08-20 | 3,576.80 | -34.22 | 3,614.29 | 3,628.81 | 3,557.15 | 323800 |
| 2024-08-19 | 3,611.02 | 25.42 | 3,588.96 | 3,625.84 | 3,588.96 | 324216 |
| 2024-08-16 | 3,585.60 | 26.94 | 3,590.24 | 3,616.78 | 3,579.83 | 520769 |
| 2024-08-15 | 3,558.66 | 12.01 | 3,534.93 | 3,583.21 | 3,515.88 | 308484 |
| 2024-08-14 | 3,546.65 | -10.06 | 3,566.14 | 3,573.73 | 3,534.41 | 315856 |
| 2024-08-13 | 3,556.71 | 19.03 | 3,557.92 | 3,564.34 | 3,531.38 | 337368 |
| 2024-08-12 | 3,537.68 | -16.88 | 3,557.99 | 3,573.01 | 3,528.60 | 467406 |
| 2024-08-09 | 3,554.56 | 31.38 | 3,552.98 | 3,594.09 | 3,549.95 | 432252 |
| 2024-08-08 | 3,523.18 | -0.99 | 3,520.37 | 3,548.88 | 3,493.49 | 278169 |
| 2024-08-07 | 3,524.17 | 57.44 | 3,462.19 | 3,545.40 | 3,461.11 | 327297 |
| 2024-08-06 | 3,466.73 | 3.08 | 3,492.01 | 3,508.70 | 3,451.58 | 425369 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.