항셍 차이나대기업
2025.02.04-
3,612.71 36.78 1.03% 시가3,590.36 고가3,641.99 저가3,548.11
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2023-04-24 | 4,045.50 | -9.03 | 4,069.64 | 4,071.99 | 4,009.43 | 328208 |
| 2023-04-21 | 4,054.53 | -26.01 | 4,074.96 | 4,124.54 | 4,039.30 | 432580 |
| 2023-04-20 | 4,080.54 | -30.78 | 4,103.61 | 4,125.07 | 4,069.34 | 467362 |
| 2023-04-19 | 4,111.32 | -57.25 | 4,160.23 | 4,168.86 | 4,107.11 | 440297 |
| 2023-04-18 | 4,168.57 | -29.49 | 4,188.20 | 4,213.26 | 4,160.74 | 404171 |
| 2023-04-17 | 4,198.06 | 57.76 | 4,133.97 | 4,210.46 | 4,107.27 | 563549 |
| 2023-04-14 | 4,140.30 | 39.19 | 4,109.87 | 4,148.90 | 4,107.24 | 376043 |
| 2023-04-13 | 4,101.11 | 10.52 | 4,051.58 | 4,101.11 | 4,024.41 | 475666 |
| 2023-04-12 | 4,090.59 | 17.08 | 4,082.68 | 4,111.04 | 4,066.11 | 447092 |
| 2023-04-11 | 4,073.51 | 81.91 | 4,029.39 | 4,092.52 | 4,029.39 | 599955 |
| 2023-04-06 | 3,991.60 | -5.06 | 3,973.94 | 4,003.01 | 3,954.66 | 325240 |
| 2023-04-04 | 3,996.66 | 17.45 | 3,994.17 | 4,013.26 | 3,963.73 | 490816 |
| 2023-04-03 | 3,979.21 | 23.79 | 3,967.49 | 4,027.28 | 3,956.01 | 525306 |
| 2023-03-31 | 3,955.42 | -13.46 | 3,979.81 | 4,024.54 | 3,948.27 | 466751 |
| 2023-03-30 | 3,968.88 | 1.83 | 3,934.73 | 3,978.11 | 3,898.03 | 425079 |
| 2023-03-29 | 3,967.05 | 6.24 | 3,987.06 | 4,008.87 | 3,924.98 | 351063 |
| 2023-03-28 | 3,960.81 | 41.51 | 3,941.74 | 3,969.11 | 3,923.08 | 327867 |
| 2023-03-27 | 3,919.30 | -44.49 | 3,962.30 | 3,966.73 | 3,900.52 | 362147 |
| 2023-03-24 | 3,963.79 | -42.90 | 3,987.88 | 3,998.58 | 3,962.25 | 374073 |
| 2023-03-23 | 4,006.69 | 9.25 | 4,001.33 | 4,017.88 | 3,973.94 | 346292 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.