항셍 차이나대기업
2025.05.30-
3,973.89 -30.12 -0.75% 시가3,980.97 고가3,991.06 저가3,963.83
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-10-31 | 3,764.77 | 5.62 | 3,758.29 | 3,825.13 | 3,758.29 | 466888 |
| 2024-10-30 | 3,759.15 | -54.73 | 3,813.14 | 3,820.98 | 3,733.10 | 645564 |
| 2024-10-29 | 3,813.88 | -51.72 | 3,867.00 | 3,890.28 | 3,795.64 | 550821 |
| 2024-10-28 | 3,865.60 | 15.32 | 3,842.59 | 3,875.39 | 3,810.51 | 519064 |
| 2024-10-25 | 3,850.28 | -24.60 | 3,869.29 | 3,885.63 | 3,835.04 | 598621 |
| 2024-10-24 | 3,874.88 | -45.90 | 3,883.20 | 3,891.20 | 3,845.26 | 592499 |
| 2024-10-23 | 3,920.78 | -1.55 | 3,923.02 | 3,957.78 | 3,885.74 | 793410 |
| 2024-10-22 | 3,922.33 | 14.37 | 3,901.92 | 3,952.34 | 3,898.33 | 809708 |
| 2024-10-21 | 3,907.96 | -50.12 | 3,944.71 | 3,962.10 | 3,906.17 | 1659721 |
| 2024-10-18 | 3,958.08 | 109.83 | 3,855.49 | 3,986.33 | 3,846.53 | 682581 |
| 2024-10-17 | 3,848.25 | -88.45 | 3,951.00 | 4,015.25 | 3,839.48 | 649550 |
| 2024-10-16 | 3,936.70 | 36.01 | 3,902.05 | 3,989.88 | 3,902.05 | 579575 |
| 2024-10-15 | 3,900.69 | -152.55 | 4,049.20 | 4,059.49 | 3,881.78 | 720954 |
| 2024-10-14 | 4,053.24 | 40.21 | 4,037.43 | 4,089.14 | 3,964.13 | 885514 |
| 2024-10-10 | 4,013.03 | 151.23 | 3,929.56 | 4,086.69 | 3,920.22 | 1070626 |
| 2024-10-09 | 3,861.80 | -137.22 | 4,025.48 | 4,040.91 | 3,780.37 | 1133041 |
| 2024-10-08 | 3,999.02 | -442.74 | 4,453.54 | 4,456.93 | 3,984.33 | 1656389 |
| 2024-10-07 | 4,441.76 | 151.97 | 4,348.16 | 4,441.76 | 4,310.43 | 686087 |
| 2024-10-04 | 4,289.79 | 88.75 | 4,199.35 | 4,304.16 | 4,159.73 | 556807 |
| 2024-10-03 | 4,201.04 | -92.50 | 4,317.85 | 4,318.41 | 4,071.88 | 683143 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.