항셍 차이나대기업
2025.06.04-
3,996.37 8.93 0.22% 시가3,977.38 고가4,002.50 저가3,977.38
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-03-11 | 3,416.81 | -3.73 | 3,416.59 | 3,453.81 | 3,401.59 | 453167 |
| 2024-03-08 | 3,420.54 | 36.30 | 3,383.00 | 3,438.75 | 3,383.00 | 469181 |
| 2024-03-07 | 3,384.24 | -6.49 | 3,394.75 | 3,432.28 | 3,373.10 | 443940 |
| 2024-03-06 | 3,390.73 | 55.80 | 3,330.01 | 3,408.35 | 3,330.01 | 423511 |
| 2024-03-05 | 3,334.93 | -43.75 | 3,364.85 | 3,386.83 | 3,328.25 | 417660 |
| 2024-03-04 | 3,378.68 | -14.54 | 3,390.52 | 3,398.81 | 3,358.76 | 535196 |
| 2024-03-01 | 3,393.22 | -4.67 | 3,380.17 | 3,406.74 | 3,353.74 | 578867 |
| 2024-02-29 | 3,397.89 | -28.72 | 3,416.79 | 3,456.75 | 3,396.30 | 893993 |
| 2024-02-28 | 3,426.61 | -55.13 | 3,481.42 | 3,485.21 | 3,420.17 | 466051 |
| 2024-02-27 | 3,481.74 | -16.18 | 3,489.98 | 3,491.70 | 3,438.33 | 462594 |
| 2024-02-26 | 3,497.92 | -17.05 | 3,509.08 | 3,532.33 | 3,478.33 | 519030 |
| 2024-02-23 | 3,514.97 | 14.33 | 3,487.28 | 3,551.92 | 3,484.56 | 570382 |
| 2024-02-22 | 3,500.64 | 103.98 | 3,403.77 | 3,500.64 | 3,400.60 | 595196 |
| 2024-02-21 | 3,396.66 | 47.76 | 3,337.55 | 3,446.91 | 3,320.48 | 621945 |
| 2024-02-20 | 3,348.90 | 53.67 | 3,313.45 | 3,348.90 | 3,298.41 | 587271 |
| 2024-02-19 | 3,295.23 | 10.60 | 3,276.00 | 3,314.13 | 3,269.41 | 463170 |
| 2024-02-16 | 3,284.63 | 102.75 | 3,185.95 | 3,297.96 | 3,185.95 | 241262 |
| 2024-02-15 | 3,181.88 | -7.68 | 3,177.00 | 3,193.41 | 3,135.16 | 170870 |
| 2024-02-14 | 3,189.56 | -7.39 | 3,164.46 | 3,198.59 | 3,127.69 | 201795 |
| 2024-02-09 | 3,196.95 | -48.92 | 3,224.08 | 3,224.08 | 3,157.24 | 111884 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.