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 |
|---|---|---|---|---|---|---|
| 2023-03-24 | 3,963.79 | -42.90 | 3,987.88 | 3,998.58 | 3,962.25 | 374073 |
| 2023-03-23 | 4,006.69 | 9.25 | 4,001.33 | 4,017.88 | 3,973.94 | 346292 |
| 2023-03-22 | 3,997.44 | 50.65 | 3,961.28 | 4,034.58 | 3,961.28 | 354341 |
| 2023-03-21 | 3,946.79 | 20.58 | 3,941.99 | 3,955.12 | 3,918.01 | 310164 |
| 2023-03-20 | 3,926.21 | -114.50 | 4,028.65 | 4,035.85 | 3,896.67 | 438461 |
| 2023-03-17 | 4,040.71 | 98.58 | 3,971.58 | 4,059.53 | 3,971.58 | 594446 |
| 2023-03-16 | 3,942.13 | -29.55 | 3,939.23 | 3,978.19 | 3,923.74 | 488389 |
| 2023-03-15 | 3,971.68 | 69.95 | 3,919.33 | 3,992.67 | 3,919.33 | 430847 |
| 2023-03-14 | 3,901.73 | -88.31 | 3,973.75 | 4,002.96 | 3,878.37 | 540990 |
| 2023-03-13 | 3,990.04 | 94.49 | 3,914.03 | 3,991.66 | 3,914.03 | 618774 |
| 2023-03-10 | 3,895.55 | -107.68 | 3,963.51 | 3,973.47 | 3,891.96 | 661235 |
| 2023-03-09 | 4,003.23 | -41.70 | 4,027.55 | 4,060.10 | 3,998.07 | 410942 |
| 2023-03-08 | 4,044.93 | -67.28 | 4,073.54 | 4,076.78 | 4,030.04 | 377739 |
| 2023-03-07 | 4,112.21 | -11.53 | 4,116.37 | 4,219.21 | 4,085.08 | 742292 |
| 2023-03-06 | 4,123.74 | 66.96 | 4,040.87 | 4,129.30 | 4,040.64 | 565193 |
| 2023-03-03 | 4,056.78 | 66.42 | 4,014.39 | 4,076.47 | 4,008.69 | 450844 |
| 2023-03-02 | 3,990.36 | -6.77 | 3,978.74 | 4,007.34 | 3,950.83 | 337342 |
| 2023-03-01 | 3,997.13 | 140.09 | 3,867.84 | 4,005.21 | 3,867.84 | 623909 |
| 2023-02-28 | 3,857.04 | -30.12 | 3,890.18 | 3,926.95 | 3,854.95 | 603507 |
| 2023-02-27 | 3,887.16 | -41.90 | 3,906.04 | 3,915.01 | 3,875.97 | 370325 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.