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 |
|---|---|---|---|---|---|---|
| 2023-02-22 | 4,004.17 | -36.68 | 4,037.36 | 4,039.44 | 4,001.76 | 340270 |
| 2023-02-21 | 4,040.85 | 16.47 | 4,025.13 | 4,095.35 | 4,025.13 | 434932 |
| 2023-02-20 | 4,024.38 | 72.67 | 3,948.46 | 4,037.88 | 3,945.18 | 450043 |
| 2023-02-17 | 3,951.71 | -16.87 | 3,961.96 | 3,994.71 | 3,946.37 | 275625 |
| 2023-02-16 | 3,968.58 | 20.81 | 3,946.77 | 4,019.97 | 3,946.77 | 421209 |
| 2023-02-15 | 3,947.77 | -58.57 | 4,011.97 | 4,015.98 | 3,935.30 | 343027 |
| 2023-02-14 | 4,006.34 | 11.88 | 4,006.13 | 4,031.94 | 3,992.94 | 334638 |
| 2023-02-13 | 3,994.46 | 28.88 | 3,957.41 | 4,010.93 | 3,930.98 | 335402 |
| 2023-02-10 | 3,965.58 | -8.57 | 3,958.59 | 3,985.89 | 3,955.76 | 310995 |
| 2023-02-09 | 3,974.15 | 26.25 | 3,936.51 | 3,977.58 | 3,931.01 | 262128 |
| 2023-02-08 | 3,947.90 | 41.82 | 3,903.91 | 3,965.47 | 3,903.91 | 329342 |
| 2023-02-07 | 3,906.08 | 15.43 | 3,893.29 | 3,944.05 | 3,893.29 | 356528 |
| 2023-02-06 | 3,890.65 | -54.19 | 3,914.60 | 3,914.60 | 3,861.81 | 359484 |
| 2023-02-03 | 3,944.84 | -51.86 | 4,001.15 | 4,001.15 | 3,919.93 | 370739 |
| 2023-02-02 | 3,996.70 | -37.09 | 4,053.59 | 4,054.59 | 3,993.35 | 453018 |
| 2023-02-01 | 4,033.79 | 55.00 | 3,978.73 | 4,037.67 | 3,967.44 | 448525 |
| 2023-01-31 | 3,978.79 | -63.15 | 4,059.24 | 4,080.29 | 3,957.89 | 502822 |
| 2023-01-30 | 4,041.94 | -92.41 | 4,135.85 | 4,135.85 | 4,029.56 | 603010 |
| 2023-01-27 | 4,134.35 | 21.91 | 4,114.04 | 4,134.35 | 4,095.09 | 221617 |
| 2023-01-26 | 4,112.44 | 38.84 | 4,107.85 | 4,121.51 | 4,079.55 | 286627 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.