항셍 차이나대기업
2025.08.01-
4,201.01 -48.69 -1.15% 시가4,244.54 고가4,268.28 저가4,197.51
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2023-11-15 | 3,483.28 | 99.71 | 3,429.23 | 3,483.48 | 3,429.23 | 450365 |
| 2023-11-14 | 3,383.57 | 35.02 | 3,351.06 | 3,396.74 | 3,350.55 | 231035 |
| 2023-11-13 | 3,348.55 | 38.69 | 3,318.55 | 3,351.12 | 3,287.88 | 221732 |
| 2023-11-10 | 3,309.86 | -29.45 | 3,321.06 | 3,327.43 | 3,292.50 | 260064 |
| 2023-11-09 | 3,339.31 | -21.20 | 3,356.49 | 3,356.49 | 3,323.22 | 278387 |
| 2023-11-08 | 3,360.51 | -15.31 | 3,376.59 | 3,381.69 | 3,341.80 | 316671 |
| 2023-11-07 | 3,375.82 | -64.25 | 3,420.90 | 3,427.15 | 3,374.64 | 292435 |
| 2023-11-06 | 3,440.07 | 42.41 | 3,419.98 | 3,446.59 | 3,417.80 | 406439 |
| 2023-11-03 | 3,397.66 | 37.58 | 3,375.28 | 3,405.13 | 3,364.30 | 244491 |
| 2023-11-02 | 3,360.08 | 8.40 | 3,376.33 | 3,398.62 | 3,348.75 | 171691 |
| 2023-11-01 | 3,351.68 | -1.54 | 3,361.51 | 3,371.13 | 3,339.10 | 224007 |
| 2023-10-31 | 3,353.22 | -52.60 | 3,401.29 | 3,405.48 | 3,334.80 | 348145 |
| 2023-10-30 | 3,405.82 | -18.26 | 3,393.44 | 3,422.51 | 3,382.16 | 390691 |
| 2023-10-27 | 3,424.08 | 65.79 | 3,371.02 | 3,439.78 | 3,355.41 | 344619 |
| 2023-10-26 | 3,358.29 | 3.88 | 3,377.08 | 3,377.08 | 3,323.98 | 402397 |
| 2023-10-25 | 3,354.41 | -3.20 | 3,405.99 | 3,419.83 | 3,343.90 | 516413 |
| 2023-10-24 | 3,357.61 | -15.40 | 3,354.82 | 3,369.43 | 3,325.80 | 352978 |
| 2023-10-20 | 3,373.01 | -24.81 | 3,392.06 | 3,419.29 | 3,359.21 | 332473 |
| 2023-10-19 | 3,397.82 | -63.80 | 3,445.33 | 3,445.33 | 3,397.82 | 298146 |
| 2023-10-18 | 3,461.62 | -13.32 | 3,479.52 | 3,495.11 | 3,454.56 | 303400 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.