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 |
|---|---|---|---|---|---|---|
| 2023-01-20 | 4,073.60 | 81.62 | 3,987.57 | 4,073.80 | 3,987.57 | 336703 |
| 2023-01-19 | 3,991.98 | 24.20 | 3,940.29 | 4,008.18 | 3,938.32 | 175390 |
| 2023-01-18 | 3,967.78 | 25.66 | 3,944.43 | 3,970.53 | 3,928.56 | 373694 |
| 2023-01-17 | 3,942.12 | -25.45 | 3,956.19 | 3,956.57 | 3,913.79 | 328311 |
| 2023-01-16 | 3,967.57 | 4.07 | 3,987.79 | 4,030.41 | 3,958.82 | 494214 |
| 2023-01-13 | 3,963.50 | 19.69 | 3,943.60 | 3,987.14 | 3,942.08 | 425119 |
| 2023-01-12 | 3,943.81 | 25.90 | 3,925.69 | 3,951.67 | 3,901.71 | 462406 |
| 2023-01-11 | 3,917.91 | 6.63 | 3,922.06 | 3,950.72 | 3,908.32 | 474023 |
| 2023-01-10 | 3,911.28 | -15.92 | 3,921.43 | 3,954.11 | 3,902.65 | 376178 |
| 2023-01-09 | 3,927.20 | 33.31 | 3,914.20 | 3,941.77 | 3,896.77 | 440046 |
| 2023-01-06 | 3,893.89 | 15.67 | 3,894.05 | 3,931.34 | 3,873.84 | 421266 |
| 2023-01-05 | 3,878.22 | 18.60 | 3,875.35 | 3,912.86 | 3,869.33 | 552654 |
| 2023-01-04 | 3,859.62 | 91.14 | 3,784.88 | 3,860.50 | 3,778.82 | 503210 |
| 2023-01-03 | 3,768.48 | 72.49 | 3,678.29 | 3,791.96 | 3,627.17 | 626687 |
| 2022-12-30 | 3,695.99 | 35.13 | 3,678.51 | 3,710.35 | 3,664.29 | 311654 |
| 2022-12-29 | 3,660.86 | -29.88 | 3,665.53 | 3,669.07 | 3,629.75 | 344695 |
| 2022-12-28 | 3,690.74 | 75.49 | 3,642.10 | 3,710.18 | 3,642.10 | 665280 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.