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 |
|---|---|---|---|---|---|---|
| 2023-09-18 | 3,572.89 | -40.81 | 3,607.77 | 3,607.77 | 3,553.30 | 288448 |
| 2023-09-15 | 3,613.70 | 21.20 | 3,621.93 | 3,652.35 | 3,601.33 | 429474 |
| 2023-09-14 | 3,592.50 | 26.95 | 3,573.96 | 3,607.71 | 3,553.78 | 419623 |
| 2023-09-13 | 3,565.55 | 0.99 | 3,582.40 | 3,595.22 | 3,554.07 | 349292 |
| 2023-09-12 | 3,564.56 | -20.22 | 3,562.90 | 3,591.50 | 3,533.14 | 405229 |
| 2023-09-11 | 3,584.78 | -16.65 | 3,580.28 | 3,591.32 | 3,550.98 | 389934 |
| 2023-09-08 | 3,601.43 | N/A | 3,601.43 | 3,601.43 | 3,601.43 | N/A |
| 2023-09-07 | 3,601.43 | -45.67 | 3,643.57 | 3,643.57 | 3,601.43 | 369318 |
| 2023-09-06 | 3,647.10 | 4.65 | 3,637.00 | 3,661.22 | 3,615.01 | 465094 |
| 2023-09-05 | 3,642.45 | -75.81 | 3,703.04 | 3,703.15 | 3,638.08 | 423931 |
| 2023-09-04 | 3,718.26 | 120.72 | 3,622.36 | 3,738.73 | 3,622.36 | 690614 |
| 2023-09-01 | 3,597.54 | N/A | 3,597.54 | 3,597.54 | 3,597.54 | N/A |
| 2023-08-31 | 3,597.54 | -14.69 | 3,622.11 | 3,640.76 | 3,581.04 | 587143 |
| 2023-08-30 | 3,612.23 | -8.72 | 3,628.58 | 3,662.87 | 3,599.96 | 489983 |
| 2023-08-29 | 3,620.95 | 93.66 | 3,544.88 | 3,625.01 | 3,541.12 | 396704 |
| 2023-08-28 | 3,527.29 | -6.15 | 3,622.59 | 3,645.75 | 3,524.76 | 389388 |
| 2023-08-25 | 3,533.44 | -8.89 | 3,526.30 | 3,568.71 | 3,518.21 | 331084 |
| 2023-08-24 | 3,542.33 | 52.01 | 3,506.78 | 3,556.05 | 3,496.49 | 293178 |
| 2023-08-23 | 3,490.32 | 2.60 | 3,481.69 | 3,517.58 | 3,477.00 | 283519 |
| 2023-08-22 | 3,487.72 | 22.20 | 3,453.61 | 3,514.64 | 3,451.47 | 413076 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.