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 |
|---|---|---|---|---|---|---|
| 2023-08-21 | 3,465.52 | -75.55 | 3,509.04 | 3,517.52 | 3,464.05 | 394767 |
| 2023-08-18 | 3,541.07 | -63.22 | 3,596.09 | 3,626.43 | 3,541.07 | 318738 |
| 2023-08-17 | 3,604.29 | 7.09 | 3,566.59 | 3,614.83 | 3,525.08 | 289717 |
| 2023-08-16 | 3,597.20 | -29.60 | 3,604.26 | 3,627.63 | 3,573.02 | 341086 |
| 2023-08-15 | 3,626.80 | -32.41 | 3,653.39 | 3,666.13 | 3,614.85 | 300578 |
| 2023-08-14 | 3,659.21 | -42.33 | 3,668.12 | 3,668.85 | 3,618.06 | 371531 |
| 2023-08-11 | 3,701.54 | -23.41 | 3,720.78 | 3,723.60 | 3,665.20 | 432635 |
| 2023-08-10 | 3,724.95 | 3.04 | 3,721.15 | 3,740.52 | 3,703.03 | 336638 |
| 2023-08-09 | 3,721.91 | 14.20 | 3,715.55 | 3,731.10 | 3,692.69 | 243881 |
| 2023-08-08 | 3,707.71 | -58.23 | 3,752.08 | 3,752.08 | 3,686.81 | 271311 |
| 2023-08-07 | 3,765.94 | -15.29 | 3,784.54 | 3,784.54 | 3,741.35 | 281702 |
| 2023-08-04 | 3,781.23 | 34.47 | 3,781.73 | 3,843.12 | 3,774.55 | 390593 |
| 2023-08-03 | 3,746.76 | -6.72 | 3,748.02 | 3,790.19 | 3,726.35 | 282267 |
| 2023-08-02 | 3,753.48 | -75.46 | 3,822.71 | 3,855.87 | 3,745.29 | 331985 |
| 2023-08-01 | 3,828.94 | -15.38 | 3,857.81 | 3,892.53 | 3,816.19 | 433021 |
| 2023-07-31 | 3,844.32 | 5.25 | 3,863.84 | 3,909.73 | 3,828.90 | 608054 |
| 2023-07-28 | 3,839.07 | 35.56 | 3,785.25 | 3,852.05 | 3,777.59 | 525881 |
| 2023-07-27 | 3,803.51 | 46.04 | 3,776.91 | 3,818.02 | 3,775.94 | 443695 |
| 2023-07-26 | 3,757.47 | -10.26 | 3,763.84 | 3,772.58 | 3,737.85 | 296573 |
| 2023-07-25 | 3,767.73 | 163.43 | 3,698.47 | 3,778.38 | 3,698.47 | 561411 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.