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 |
|---|---|---|---|---|---|---|
| 2024-07-11 | 3,799.40 | 60.66 | 3,757.23 | 3,807.37 | 3,754.02 | 434646 |
| 2024-07-10 | 3,738.74 | -73.77 | 3,809.28 | 3,820.07 | 3,731.64 | 576474 |
| 2024-07-09 | 3,812.51 | -18.94 | 3,825.09 | 3,841.84 | 3,785.99 | 439155 |
| 2024-07-08 | 3,831.45 | -49.60 | 3,877.85 | 3,879.01 | 3,810.55 | 412979 |
| 2024-07-05 | 3,881.05 | -25.76 | 3,899.56 | 3,930.66 | 3,866.43 | 432669 |
| 2024-07-04 | 3,906.81 | -21.35 | 3,947.01 | 3,960.76 | 3,899.35 | 528137 |
| 2024-07-03 | 3,928.16 | -4.45 | 3,870.08 | 3,948.45 | 3,870.08 | 875750 |
| 2024-07-02 | 3,932.61 | 65.52 | 3,885.49 | 3,975.88 | 3,885.49 | 670785 |
| 2024-06-28 | 3,867.09 | 53.31 | 3,796.57 | 3,906.52 | 3,796.57 | 644609 |
| 2024-06-27 | 3,813.78 | -98.88 | 3,885.49 | 3,893.89 | 3,805.26 | 513270 |
| 2024-06-26 | 3,912.66 | -12.13 | 3,907.68 | 3,923.38 | 3,896.16 | 403230 |
| 2024-06-25 | 3,924.79 | 34.35 | 3,891.51 | 3,950.54 | 3,880.01 | 462999 |
| 2024-06-24 | 3,890.44 | -6.90 | 3,889.60 | 3,890.44 | 3,854.64 | 452837 |
| 2024-06-21 | 3,897.34 | -47.18 | 3,932.99 | 3,936.39 | 3,884.83 | 543381 |
| 2024-06-20 | 3,944.52 | -3.83 | 3,947.87 | 3,965.25 | 3,928.41 | 475435 |
| 2024-06-19 | 3,948.35 | 97.06 | 3,862.06 | 3,952.48 | 3,862.06 | 458533 |
| 2024-06-18 | 3,851.29 | 3.18 | 3,850.74 | 3,872.76 | 3,834.26 | 369952 |
| 2024-06-17 | 3,848.11 | -44.61 | 3,901.74 | 3,927.80 | 3,842.46 | 446759 |
| 2024-06-14 | 3,892.72 | 7.45 | 3,863.29 | 3,958.19 | 3,859.17 | 573986 |
| 2024-06-13 | 3,885.27 | 36.13 | 3,863.93 | 3,894.81 | 3,859.75 | 496651 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.