항셍 차이나대기업
2025.07.31-
4,249.70 -99.80 -2.29% 시가4,339.79 고가4,339.79 저가4,233.13
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-05 | 3,463.65 | -80.83 | 3,504.36 | 3,535.95 | 3,415.21 | 643503 |
| 2024-08-02 | 3,544.48 | -18.98 | 3,525.89 | 3,544.48 | 3,496.95 | 473600 |
| 2024-08-01 | 3,563.46 | -6.35 | 3,575.65 | 3,597.30 | 3,538.24 | 503452 |
| 2024-07-31 | 3,569.81 | 47.11 | 3,528.57 | 3,578.42 | 3,501.21 | 420947 |
| 2024-07-30 | 3,522.70 | -56.91 | 3,569.22 | 3,569.22 | 3,510.82 | 487844 |
| 2024-07-29 | 3,579.61 | 5.45 | 3,581.17 | 3,611.44 | 3,567.20 | 392766 |
| 2024-07-26 | 3,574.16 | -18.69 | 3,603.27 | 3,643.48 | 3,556.63 | 489678 |
| 2024-07-25 | 3,592.85 | -79.14 | 3,669.23 | 3,670.52 | 3,584.28 | 457363 |
| 2024-07-24 | 3,671.99 | 0.90 | 3,670.47 | 3,695.23 | 3,656.02 | 423982 |
| 2024-07-23 | 3,671.09 | -32.49 | 3,699.61 | 3,726.63 | 3,667.85 | 392467 |
| 2024-07-22 | 3,703.58 | 40.81 | 3,672.02 | 3,713.86 | 3,620.59 | 453434 |
| 2024-07-19 | 3,662.77 | -99.94 | 3,745.66 | 3,745.66 | 3,653.06 | 532424 |
| 2024-07-18 | 3,762.71 | 42.01 | 3,717.12 | 3,785.90 | 3,702.31 | 444195 |
| 2024-07-17 | 3,720.70 | -44.41 | 3,765.86 | 3,776.92 | 3,702.55 | 664932 |
| 2024-07-16 | 3,765.11 | -40.69 | 3,803.40 | 3,803.40 | 3,762.44 | 415646 |
| 2024-07-15 | 3,805.80 | -34.45 | 3,823.28 | 3,838.74 | 3,789.22 | 364107 |
| 2024-07-12 | 3,840.25 | 40.85 | 3,810.93 | 3,874.02 | 3,810.93 | 453215 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.