항셍 차이나대기업
2025.05.30-
3,973.89 -30.12 -0.75% 시가3,980.97 고가3,991.06 저가3,963.83
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 3,770.44 | 14.56 | 3,761.05 | 3,771.85 | 3,741.43 | 447907 |
| 2025-04-29 | 3,755.88 | -13.04 | 3,765.49 | 3,786.08 | 3,745.86 | 384218 |
| 2025-04-28 | 3,768.92 | 8.15 | 3,768.61 | 3,775.05 | 3,725.06 | 439380 |
| 2025-04-25 | 3,760.77 | -4.71 | 3,775.84 | 3,820.00 | 3,755.48 | 521187 |
| 2025-04-24 | 3,765.48 | -7.98 | 3,762.26 | 3,773.43 | 3,725.79 | 433844 |
| 2025-04-23 | 3,773.46 | -20.63 | 3,829.53 | 3,831.90 | 3,765.62 | 488055 |
| 2025-04-22 | 3,794.09 | 35.22 | 3,747.40 | 3,794.55 | 3,742.61 | 454714 |
| 2025-04-17 | 3,758.87 | 50.78 | 3,712.68 | 3,770.87 | 3,700.05 | 465709 |
| 2025-04-16 | 3,708.09 | -17.67 | 3,720.73 | 3,726.27 | 3,667.91 | 442791 |
| 2025-04-15 | 3,725.76 | 0.79 | 3,727.14 | 3,732.49 | 3,706.63 | 376480 |
| 2025-04-14 | 3,724.97 | 41.01 | 3,713.97 | 3,733.29 | 3,703.34 | 512569 |
| 2025-04-11 | 3,683.96 | 40.46 | 3,629.44 | 3,696.63 | 3,619.86 | 538537 |
| 2025-04-10 | 3,643.50 | 50.26 | 3,629.47 | 3,693.78 | 3,617.02 | 699454 |
| 2025-04-09 | 3,593.24 | 62.96 | 3,470.39 | 3,616.59 | 3,423.82 | 961964 |
| 2025-04-08 | 3,530.28 | 61.10 | 3,484.12 | 3,556.18 | 3,483.22 | 1080488 |
| 2025-04-07 | 3,469.18 | -404.70 | 3,613.86 | 3,643.94 | 3,454.21 | 1724376 |
| 2025-04-03 | 3,873.88 | 11.88 | 3,800.76 | 3,885.98 | 3,797.04 | 607562 |
| 2025-04-02 | 3,862.00 | 30.07 | 3,829.16 | 3,866.93 | 3,821.14 | 427076 |
| 2025-04-01 | 3,831.93 | 21.12 | 3,816.79 | 3,853.33 | 3,815.49 | 625226 |
| 2025-03-31 | 3,810.81 | -40.13 | 3,810.05 | 3,840.62 | 3,784.84 | 618968 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.