항셍
2025.04.01-
23,206.84 87.26 0.38% 시가23,217.11 고가23,456.58 저가23,123.35
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-03-03 | 23,006.27 | 64.95 | 23,135.12 | 23,405.98 | 22,861.75 | 4338236 |
| 2025-02-28 | 22,941.32 | -776.97 | 23,616.18 | 23,616.18 | 22,798.34 | 6578328 |
| 2025-02-27 | 23,718.29 | -69.64 | 23,783.75 | 24,076.53 | 23,441.74 | 6256973 |
| 2025-02-26 | 23,787.93 | 753.91 | 23,238.34 | 23,973.17 | 23,238.34 | 5138075 |
| 2025-02-25 | 23,034.02 | -307.59 | 22,716.48 | 23,248.52 | 22,716.48 | 4449761 |
| 2025-02-24 | 23,341.61 | -136.31 | 23,472.14 | 23,688.45 | 23,221.57 | 5264639 |
| 2025-02-21 | 23,477.92 | 900.94 | 23,090.03 | 23,477.92 | 22,901.69 | 6167286 |
| 2025-02-20 | 22,576.98 | -367.26 | 22,716.71 | 22,849.66 | 22,436.13 | 4200437 |
| 2025-02-19 | 22,944.24 | -32.57 | 22,777.46 | 22,975.34 | 22,649.49 | 4080381 |
| 2025-02-18 | 22,976.81 | 360.58 | 22,664.73 | 23,141.41 | 22,608.18 | 5222618 |
| 2025-02-17 | 22,616.23 | -4.10 | 22,755.06 | 22,977.25 | 22,319.32 | 6736175 |
| 2025-02-14 | 22,620.33 | 805.96 | 22,027.07 | 22,620.33 | 22,027.07 | 6056957 |
| 2025-02-13 | 21,814.37 | -43.55 | 21,958.69 | 22,523.57 | 21,735.56 | 6487224 |
| 2025-02-12 | 21,857.92 | 563.06 | 21,526.41 | 21,858.83 | 21,411.09 | 4872966 |
| 2025-02-11 | 21,294.86 | -227.12 | 21,656.82 | 21,682.41 | 21,279.37 | 3583384 |
| 2025-02-10 | 21,521.98 | 388.44 | 21,223.61 | 21,539.63 | 21,223.61 | 3736111 |
| 2025-02-07 | 21,133.54 | 241.92 | 20,858.52 | 21,213.70 | 20,806.10 | 4125561 |
| 2025-02-06 | 20,891.62 | 294.53 | 20,598.98 | 20,891.62 | 20,532.06 | 2957435 |
| 2025-02-05 | 20,597.09 | -192.87 | 20,827.77 | 20,827.77 | 20,417.39 | 2967877 |
| 2025-02-04 | 20,789.96 | 572.70 | 20,488.29 | 20,885.49 | 20,297.64 | 2854047 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.