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 |
|---|---|---|---|---|---|---|
| 2024-01-11 | 3,247.91 | 12.02 | 3,236.11 | 3,279.30 | 3,216.69 | 303077 |
| 2024-01-10 | 3,235.89 | -7.96 | 3,244.98 | 3,261.53 | 3,226.48 | 323316 |
| 2024-01-09 | 3,243.85 | -2.46 | 3,247.95 | 3,283.36 | 3,233.60 | 432303 |
| 2024-01-08 | 3,246.31 | -66.95 | 3,323.85 | 3,329.17 | 3,233.41 | 467972 |
| 2024-01-05 | 3,313.26 | 0.85 | 3,314.15 | 3,348.43 | 3,283.11 | 407931 |
| 2024-01-04 | 3,312.41 | 28.97 | 3,295.33 | 3,315.36 | 3,279.12 | 462948 |
| 2024-01-03 | 3,283.44 | -3.25 | 3,279.04 | 3,293.78 | 3,262.65 | 365455 |
| 2024-01-02 | 3,286.69 | -63.76 | 3,354.99 | 3,362.65 | 3,277.39 | 345109 |
| 2023-12-29 | 3,350.45 | 23.58 | 3,325.84 | 3,354.45 | 3,310.38 | 324589 |
| 2023-12-28 | 3,326.87 | 88.31 | 3,247.47 | 3,330.38 | 3,242.48 | 432031 |
| 2023-12-27 | 3,238.56 | 33.96 | 3,225.03 | 3,246.68 | 3,181.48 | 442790 |
| 2023-12-22 | 3,204.60 | -17.33 | 3,237.02 | 3,258.48 | 3,197.08 | 364459 |
| 2023-12-21 | 3,221.93 | 15.24 | 3,195.01 | 3,224.72 | 3,183.56 | 258204 |
| 2023-12-20 | 3,206.69 | 11.48 | 3,217.37 | 3,240.06 | 3,194.09 | 249430 |
| 2023-12-19 | 3,195.21 | -25.49 | 3,213.72 | 3,214.48 | 3,179.28 | 313104 |
| 2023-12-18 | 3,220.70 | -44.71 | 3,251.54 | 3,259.85 | 3,210.23 | 292101 |
| 2023-12-15 | 3,265.41 | 75.56 | 3,224.95 | 3,298.89 | 3,224.95 | 589275 |
| 2023-12-14 | 3,189.85 | 19.72 | 3,195.07 | 3,220.40 | 3,174.79 | 348983 |
| 2023-12-13 | 3,170.13 | -59.11 | 3,221.80 | 3,221.80 | 3,154.58 | 322742 |
| 2023-12-12 | 3,229.24 | 38.22 | 3,212.54 | 3,241.36 | 3,185.59 | 302018 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.