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 |
|---|---|---|---|---|---|---|
| 2023-10-17 | 3,474.94 | 16.75 | 3,479.17 | 3,492.35 | 3,458.18 | 288736 |
| 2023-10-16 | 3,458.19 | -29.64 | 3,491.75 | 3,498.87 | 3,451.68 | 304787 |
| 2023-10-13 | 3,487.83 | -56.89 | 3,509.55 | 3,523.45 | 3,483.95 | 287188 |
| 2023-10-12 | 3,544.72 | 40.00 | 3,529.88 | 3,558.44 | 3,523.87 | 381267 |
| 2023-10-11 | 3,504.72 | 28.72 | 3,510.81 | 3,521.90 | 3,495.42 | 322574 |
| 2023-10-10 | 3,476.00 | 19.69 | 3,484.54 | 3,530.42 | 3,469.72 | 295969 |
| 2023-10-09 | 3,456.31 | -0.44 | 3,460.52 | 3,473.93 | 3,441.54 | 187814 |
| 2023-10-06 | 3,456.75 | 35.39 | 3,416.04 | 3,485.20 | 3,416.04 | 143969 |
| 2023-10-05 | 3,421.36 | 9.88 | 3,408.04 | 3,438.69 | 3,397.57 | 139094 |
| 2023-10-04 | 3,411.48 | -28.04 | 3,432.33 | 3,432.33 | 3,388.29 | 158140 |
| 2023-10-03 | 3,439.52 | -104.07 | 3,500.44 | 3,500.44 | 3,417.79 | 204898 |
| 2023-09-29 | 3,543.59 | 51.42 | 3,500.97 | 3,566.61 | 3,495.84 | 172045 |
| 2023-09-28 | 3,492.17 | -14.56 | 3,521.59 | 3,528.12 | 3,476.51 | 313353 |
| 2023-09-27 | 3,506.73 | 20.23 | 3,491.18 | 3,516.24 | 3,490.12 | 288234 |
| 2023-09-26 | 3,486.50 | -46.34 | 3,532.13 | 3,537.64 | 3,478.48 | 314019 |
| 2023-09-25 | 3,532.84 | -60.72 | 3,600.82 | 3,600.82 | 3,532.84 | 299789 |
| 2023-09-22 | 3,593.56 | 45.79 | 3,535.69 | 3,598.28 | 3,522.52 | 287351 |
| 2023-09-21 | 3,547.77 | -38.12 | 3,586.90 | 3,588.92 | 3,545.41 | 297701 |
| 2023-09-20 | 3,585.89 | -22.81 | 3,601.31 | 3,610.42 | 3,567.32 | 257945 |
| 2023-09-19 | 3,608.70 | 35.81 | 3,582.16 | 3,608.91 | 3,567.09 | 381099 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.