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 |
|---|---|---|---|---|---|---|
| 2024-02-08 | 3,245.87 | -2.27 | 3,249.51 | 3,274.12 | 3,236.37 | 342388 |
| 2024-02-07 | 3,248.14 | -23.41 | 3,274.25 | 3,299.05 | 3,232.20 | 462468 |
| 2024-02-06 | 3,271.55 | 107.18 | 3,150.94 | 3,278.08 | 3,150.94 | 490180 |
| 2024-02-05 | 3,164.37 | -24.32 | 3,158.21 | 3,191.56 | 3,123.56 | 376666 |
| 2024-02-02 | 3,188.69 | 6.90 | 3,185.52 | 3,273.08 | 3,158.96 | 378972 |
| 2024-02-01 | 3,181.79 | -11.88 | 3,193.35 | 3,227.19 | 3,160.57 | 436202 |
| 2024-01-31 | 3,193.67 | -26.21 | 3,219.03 | 3,242.22 | 3,175.51 | 480746 |
| 2024-01-30 | 3,219.88 | -77.86 | 3,281.32 | 3,281.32 | 3,212.92 | 432790 |
| 2024-01-29 | 3,297.74 | 48.31 | 3,266.78 | 3,335.12 | 3,266.78 | 601066 |
| 2024-01-26 | 3,249.43 | -24.27 | 3,274.79 | 3,306.40 | 3,242.15 | 640446 |
| 2024-01-25 | 3,273.70 | 115.53 | 3,168.41 | 3,279.02 | 3,159.78 | 815196 |
| 2024-01-24 | 3,158.17 | 124.45 | 3,059.33 | 3,166.51 | 3,035.30 | 630812 |
| 2024-01-23 | 3,033.72 | 65.24 | 2,971.10 | 3,059.97 | 2,967.33 | 512460 |
| 2024-01-22 | 2,968.48 | -122.99 | 3,091.12 | 3,092.86 | 2,941.83 | 590379 |
| 2024-01-19 | 3,091.47 | -22.92 | 3,110.98 | 3,120.53 | 3,065.95 | 433426 |
| 2024-01-18 | 3,114.39 | 25.73 | 3,094.48 | 3,121.74 | 3,067.85 | 534862 |
| 2024-01-17 | 3,088.66 | -123.22 | 3,201.30 | 3,201.30 | 3,078.37 | 650964 |
| 2024-01-16 | 3,211.88 | -47.52 | 3,246.07 | 3,271.68 | 3,210.39 | 410253 |
| 2024-01-15 | 3,259.40 | -2.05 | 3,268.80 | 3,276.84 | 3,230.43 | 335854 |
| 2024-01-12 | 3,261.45 | 13.54 | 3,242.06 | 3,285.16 | 3,232.97 | 349329 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.