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 |
|---|---|---|---|---|---|---|
| 2023-07-24 | 3,604.30 | -72.03 | 3,680.71 | 3,680.71 | 3,592.34 | 343497 |
| 2023-07-21 | 3,676.33 | 18.09 | 3,664.74 | 3,701.21 | 3,649.96 | 231980 |
| 2023-07-20 | 3,658.24 | 3.15 | 3,659.11 | 3,702.51 | 3,650.73 | 301454 |
| 2023-07-19 | 3,655.09 | 3.00 | 3,649.30 | 3,662.63 | 3,616.21 | 297906 |
| 2023-07-18 | 3,652.09 | -69.99 | 3,716.04 | 3,716.04 | 3,632.36 | 325728 |
| 2023-07-17 | 3,722.08 | N/A | 3,722.08 | 3,722.08 | 3,722.08 | N/A |
| 2023-07-14 | 3,722.08 | 22.30 | 3,711.86 | 3,735.00 | 3,698.53 | 379121 |
| 2023-07-13 | 3,699.78 | 69.54 | 3,651.50 | 3,718.96 | 3,651.50 | 288376 |
| 2023-07-12 | 3,630.24 | 0.23 | 3,647.34 | 3,660.18 | 3,621.78 | 291826 |
| 2023-07-11 | 3,630.01 | 17.93 | 3,629.34 | 3,661.17 | 3,606.57 | 349350 |
| 2023-07-10 | 3,612.08 | 3.46 | 3,654.00 | 3,666.43 | 3,595.70 | 246121 |
| 2023-07-07 | 3,608.62 | -33.96 | 3,627.94 | 3,634.60 | 3,597.24 | 256743 |
| 2023-07-06 | 3,642.58 | -85.73 | 3,732.62 | 3,732.62 | 3,634.08 | 311112 |
| 2023-07-05 | 3,728.31 | -48.57 | 3,776.83 | 3,776.83 | 3,724.98 | 249382 |
| 2023-07-04 | 3,776.88 | 11.31 | 3,762.85 | 3,781.97 | 3,750.91 | 245892 |
| 2023-07-03 | 3,765.57 | 42.01 | 3,730.04 | 3,779.27 | 3,730.04 | 313518 |
| 2023-06-30 | 3,723.56 | 39.64 | 3,671.48 | 3,748.35 | 3,671.48 | 309477 |
| 2023-06-29 | 3,683.92 | -24.38 | 3,716.55 | 3,716.55 | 3,665.39 | 246421 |
| 2023-06-28 | 3,708.30 | 6.63 | 3,696.12 | 3,719.41 | 3,678.83 | 262742 |
| 2023-06-27 | 3,701.67 | 72.98 | 3,641.72 | 3,716.16 | 3,629.28 | 392749 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.