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 |
|---|---|---|---|---|---|---|
| 2023-05-25 | 3,763.77 | -60.88 | 3,802.83 | 3,802.83 | 3,730.34 | 541524 |
| 2023-05-24 | 3,824.65 | -86.27 | 3,898.74 | 3,898.74 | 3,807.71 | 424925 |
| 2023-05-23 | 3,910.92 | -69.98 | 3,985.36 | 3,989.51 | 3,900.40 | 319278 |
| 2023-05-22 | 3,980.90 | 33.60 | 3,950.75 | 4,019.87 | 3,944.12 | 336766 |
| 2023-05-19 | 3,947.30 | -30.76 | 3,970.72 | 3,974.83 | 3,918.38 | 305282 |
| 2023-05-18 | 3,978.06 | 18.80 | 3,971.87 | 4,014.13 | 3,966.48 | 313135 |
| 2023-05-17 | 3,959.26 | -109.88 | 4,057.32 | 4,059.75 | 3,953.77 | 383955 |
| 2023-05-16 | 4,069.14 | -9.62 | 4,086.87 | 4,096.66 | 4,043.87 | 287210 |
| 2023-05-15 | 4,078.76 | 32.94 | 4,032.26 | 4,093.05 | 4,005.02 | 462719 |
| 2023-05-12 | 4,045.82 | -71.10 | 4,116.36 | 4,118.33 | 4,039.45 | 505919 |
| 2023-05-11 | 4,116.92 | -21.27 | 4,141.79 | 4,148.56 | 4,086.18 | 370641 |
| 2023-05-10 | 4,138.19 | -32.47 | 4,173.10 | 4,179.44 | 4,126.76 | 391110 |
| 2023-05-09 | 4,170.66 | -32.81 | 4,207.60 | 4,267.06 | 4,166.81 | 630250 |
| 2023-05-08 | 4,203.47 | 62.80 | 4,155.63 | 4,224.36 | 4,154.48 | 561953 |
| 2023-05-05 | 4,140.67 | 52.27 | 4,099.26 | 4,166.45 | 4,099.02 | 402173 |
| 2023-05-04 | 4,088.40 | 70.47 | 4,012.87 | 4,108.09 | 4,012.87 | 520135 |
| 2023-05-03 | 4,017.93 | -56.01 | 4,044.74 | 4,047.87 | 4,000.55 | 212324 |
| 2023-05-02 | 4,073.94 | -7.06 | 4,100.53 | 4,142.70 | 4,033.75 | 221303 |
| 2023-04-28 | 4,081.00 | 4.17 | 4,090.32 | 4,121.00 | 4,080.49 | 488190 |
| 2023-04-27 | 4,076.83 | 43.15 | 4,028.48 | 4,094.02 | 4,003.42 | 382778 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.