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 |
|---|---|---|---|---|---|---|
| 2023-06-26 | 3,628.69 | 6.97 | 3,619.86 | 3,662.08 | 3,602.24 | 336537 |
| 2023-06-23 | 3,621.72 | -97.34 | 3,716.07 | 3,716.07 | 3,611.96 | 251205 |
| 2023-06-21 | 3,719.06 | -62.41 | 3,760.01 | 3,760.01 | 3,707.33 | 326042 |
| 2023-06-20 | 3,781.47 | -54.65 | 3,830.68 | 3,830.68 | 3,760.75 | 286757 |
| 2023-06-19 | 3,836.12 | -3.23 | 3,834.83 | 3,845.58 | 3,803.34 | 260819 |
| 2023-06-16 | 3,839.35 | 20.34 | 3,817.90 | 3,869.27 | 3,811.81 | 457069 |
| 2023-06-15 | 3,819.01 | 45.80 | 3,797.30 | 3,819.97 | 3,757.71 | 401828 |
| 2023-06-14 | 3,773.21 | -22.17 | 3,803.79 | 3,815.79 | 3,753.16 | 355202 |
| 2023-06-13 | 3,795.38 | -16.62 | 3,804.44 | 3,807.06 | 3,760.90 | 347548 |
| 2023-06-12 | 3,812.00 | -32.35 | 3,834.67 | 3,837.11 | 3,788.48 | 375562 |
| 2023-06-09 | 3,844.35 | 16.82 | 3,817.80 | 3,853.40 | 3,804.67 | 314811 |
| 2023-06-08 | 3,827.53 | 18.73 | 3,799.88 | 3,840.11 | 3,780.36 | 384386 |
| 2023-06-07 | 3,808.80 | -15.78 | 3,841.46 | 3,857.77 | 3,799.20 | 390579 |
| 2023-06-06 | 3,824.58 | 50.10 | 3,779.51 | 3,882.17 | 3,778.74 | 486774 |
| 2023-06-05 | 3,774.48 | -4.78 | 3,776.81 | 3,782.27 | 3,740.79 | 388342 |
| 2023-06-02 | 3,779.26 | 142.47 | 3,659.66 | 3,798.60 | 3,659.66 | 665365 |
| 2023-06-01 | 3,636.79 | -11.35 | 3,640.20 | 3,663.11 | 3,609.07 | 535262 |
| 2023-05-31 | 3,648.14 | -80.82 | 3,685.35 | 3,695.31 | 3,606.53 | 844994 |
| 2023-05-30 | 3,728.96 | -10.36 | 3,735.07 | 3,746.55 | 3,679.99 | 396629 |
| 2023-05-29 | 3,739.32 | -24.45 | 3,763.28 | 3,787.09 | 3,733.27 | 425525 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.