항셍
2025.05.30-
23,289.77 -283.61 -1.20% 시가23,339.64 고가23,375.34 저가23,163.22
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 23,289.77 | -283.61 | 23,339.64 | 23,375.34 | 23,163.22 | 5293510 |
| 2025-05-29 | 23,573.38 | 315.07 | 23,240.71 | 23,603.82 | 23,207.37 | 3711280 |
| 2025-05-28 | 23,258.31 | -123.68 | 23,385.18 | 23,476.22 | 23,180.17 | 2874681 |
| 2025-05-27 | 23,381.99 | 99.66 | 23,216.87 | 23,419.55 | 23,167.56 | 3081428 |
| 2025-05-26 | 23,282.33 | -318.93 | 23,505.90 | 23,571.02 | 23,234.27 | 3381835 |
| 2025-05-23 | 23,601.26 | 56.95 | 23,557.38 | 23,749.38 | 23,487.40 | 3348650 |
| 2025-05-22 | 23,544.31 | -283.47 | 23,748.58 | 23,778.24 | 23,470.81 | 3397746 |
| 2025-05-21 | 23,827.78 | 146.30 | 23,736.43 | 23,917.00 | 23,697.76 | 3463664 |
| 2025-05-20 | 23,681.48 | 348.76 | 23,398.35 | 23,709.04 | 23,357.00 | 3290642 |
| 2025-05-19 | 23,332.72 | -12.33 | 23,156.27 | 23,402.20 | 23,059.89 | 2814000 |
| 2025-05-16 | 23,345.05 | -108.11 | 23,249.16 | 23,374.70 | 23,190.31 | 2759492 |
| 2025-05-15 | 23,453.16 | -187.49 | 23,644.40 | 23,710.82 | 23,371.73 | 2887639 |
| 2025-05-14 | 23,640.65 | 532.38 | 23,316.45 | 23,640.65 | 23,278.22 | 3742902 |
| 2025-05-13 | 23,108.27 | -441.19 | 23,494.44 | 23,494.44 | 23,070.48 | 3475932 |
| 2025-05-12 | 23,549.46 | 681.72 | 23,183.81 | 23,685.34 | 22,982.91 | 5161387 |
| 2025-05-09 | 22,867.74 | 91.82 | 22,856.21 | 22,907.91 | 22,692.44 | 2635923 |
| 2025-05-08 | 22,775.92 | 84.04 | 22,589.13 | 22,979.29 | 22,589.13 | 2773683 |
| 2025-05-07 | 22,691.88 | 29.17 | 23,169.83 | 23,197.57 | 22,691.88 | 3694148 |
| 2025-05-06 | 22,662.71 | 158.03 | 22,576.56 | 22,747.63 | 22,449.16 | 3317364 |
| 2025-05-02 | 22,504.68 | 385.27 | 22,192.51 | 22,532.54 | 22,058.30 | 1830959 |
| 2025-04-30 | 22,119.41 | 111.30 | 22,038.73 | 22,129.31 | 21,848.33 | 4682251 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.