항셍 차이나대기업
2025.04.01-
3,831.93 21.12 0.55% 시가3,816.79 고가3,853.33 저가3,815.49
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-03-03 | 3,807.03 | 4.74 | 3,812.51 | 3,875.79 | 3,799.18 | 583333 |
| 2025-02-28 | 3,802.29 | -78.86 | 3,869.54 | 3,876.59 | 3,784.21 | 945600 |
| 2025-02-27 | 3,881.15 | 4.14 | 3,860.95 | 3,895.46 | 3,838.03 | 851682 |
| 2025-02-26 | 3,877.01 | 64.74 | 3,830.40 | 3,880.85 | 3,818.06 | 1000304 |
| 2025-02-25 | 3,812.27 | -46.50 | 3,819.52 | 3,830.95 | 3,791.98 | 715497 |
| 2025-02-24 | 3,858.77 | -3.33 | 3,857.09 | 3,917.59 | 3,830.36 | 986909 |
| 2025-02-21 | 3,862.10 | 58.85 | 3,845.16 | 3,862.10 | 3,811.44 | 967771 |
| 2025-02-20 | 3,803.25 | -23.47 | 3,816.03 | 3,830.78 | 3,777.38 | 755022 |
| 2025-02-19 | 3,826.72 | 3.11 | 3,799.89 | 3,848.85 | 3,784.86 | 615691 |
| 2025-02-18 | 3,823.61 | 16.89 | 3,819.22 | 3,841.12 | 3,787.64 | 708402 |
| 2025-02-17 | 3,806.72 | 37.90 | 3,760.19 | 3,833.01 | 3,760.19 | 1058771 |
| 2025-02-14 | 3,768.82 | 100.57 | 3,694.94 | 3,769.21 | 3,694.94 | 753868 |
| 2025-02-13 | 3,668.25 | -33.07 | 3,700.83 | 3,750.00 | 3,665.66 | 750927 |
| 2025-02-12 | 3,701.32 | 86.05 | 3,640.04 | 3,707.84 | 3,629.62 | 618818 |
| 2025-02-11 | 3,615.27 | -38.30 | 3,658.66 | 3,666.81 | 3,615.27 | 484541 |
| 2025-02-10 | 3,653.57 | 15.68 | 3,649.96 | 3,676.93 | 3,639.64 | 610206 |
| 2025-02-07 | 3,637.89 | 12.39 | 3,623.22 | 3,640.71 | 3,605.92 | 538547 |
| 2025-02-06 | 3,625.50 | 44.84 | 3,584.46 | 3,630.25 | 3,578.80 | 458745 |
| 2025-02-05 | 3,580.66 | -32.05 | 3,614.64 | 3,614.64 | 3,561.79 | 385689 |
| 2025-02-04 | 3,612.71 | 36.78 | 3,590.36 | 3,641.99 | 3,548.11 | 261388 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.