항셍 차이나대기업
2025.04.01-
3,831.93 21.12 0.55% 시가3,816.79 고가3,853.33 저가3,815.49
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-12-31 | 3,780.97 | 25.56 | 3,750.83 | 3,793.96 | 3,745.75 | 322292 |
| 2024-12-30 | 3,755.41 | 0.93 | 3,762.52 | 3,783.12 | 3,736.04 | 401251 |
| 2024-12-27 | 3,754.48 | 2.51 | 3,738.89 | 3,769.09 | 3,722.51 | 432699 |
| 2024-12-24 | 3,751.97 | 30.62 | 3,719.32 | 3,767.54 | 3,719.32 | 294183 |
| 2024-12-23 | 3,721.35 | 48.21 | 3,678.76 | 3,738.46 | 3,677.16 | 425601 |
| 2024-12-20 | 3,673.14 | -15.62 | 3,688.00 | 3,699.21 | 3,659.35 | 547755 |
| 2024-12-19 | 3,688.76 | -25.62 | 3,690.55 | 3,703.70 | 3,673.01 | 452111 |
| 2024-12-18 | 3,714.38 | 43.41 | 3,684.91 | 3,731.56 | 3,684.91 | 570302 |
| 2024-12-17 | 3,670.97 | -24.59 | 3,691.93 | 3,711.05 | 3,663.67 | 521022 |
| 2024-12-16 | 3,695.56 | 1.10 | 3,704.10 | 3,728.58 | 3,688.75 | 523125 |
| 2024-12-13 | 3,694.46 | -63.00 | 3,735.79 | 3,737.53 | 3,684.51 | 631105 |
| 2024-12-12 | 3,757.46 | 35.29 | 3,737.59 | 3,786.46 | 3,708.89 | 459888 |
| 2024-12-11 | 3,722.17 | 6.05 | 3,726.55 | 3,780.67 | 3,716.95 | 409882 |
| 2024-12-10 | 3,716.12 | -41.54 | 3,859.89 | 3,862.30 | 3,711.26 | 677093 |
| 2024-12-09 | 3,757.66 | 104.83 | 3,652.35 | 3,758.23 | 3,635.05 | 533201 |
| 2024-12-06 | 3,652.83 | 51.84 | 3,607.76 | 3,678.75 | 3,607.76 | 491350 |
| 2024-12-05 | 3,600.99 | -32.03 | 3,614.90 | 3,617.72 | 3,586.09 | 328419 |
| 2024-12-04 | 3,633.02 | 11.41 | 3,625.03 | 3,650.37 | 3,599.15 | 480010 |
| 2024-12-03 | 3,621.61 | 52.83 | 3,569.58 | 3,626.41 | 3,552.61 | 545354 |
| 2024-12-02 | 3,568.78 | 27.49 | 3,544.38 | 3,593.76 | 3,538.49 | 337822 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.