항셍
2025.07.02-
24,221.41 149.13 0.62% 시가24,304.31 고가24,372.70 저가24,122.57
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2023-03-21 | 19,258.76 | 258.05 | 19,118.87 | 19,295.64 | 19,018.10 | 1805394 |
| 2023-03-20 | 19,000.71 | -517.88 | 19,352.90 | 19,382.97 | 18,829.11 | 2677492 |
| 2023-03-17 | 19,518.59 | 314.68 | 19,439.84 | 19,597.18 | 19,303.29 | 4068563 |
| 2023-03-16 | 19,203.91 | -335.96 | 19,197.97 | 19,388.77 | 19,109.07 | 2908120 |
| 2023-03-15 | 19,539.87 | 291.91 | 19,523.49 | 19,745.44 | 19,431.09 | 2483804 |
| 2023-03-14 | 19,247.96 | -448.01 | 19,524.51 | 19,639.52 | 19,122.82 | 2811473 |
| 2023-03-13 | 19,695.97 | 376.05 | 19,411.88 | 19,791.64 | 19,390.38 | 3000568 |
| 2023-03-10 | 19,319.92 | -605.82 | 19,580.78 | 19,637.72 | 19,281.97 | 3405774 |
| 2023-03-09 | 19,925.74 | -125.51 | 20,082.42 | 20,157.24 | 19,907.58 | 2104295 |
| 2023-03-08 | 20,051.25 | -483.23 | 20,256.89 | 20,269.93 | 19,969.47 | 2561691 |
| 2023-03-07 | 20,534.48 | -68.71 | 20,606.83 | 21,005.66 | 20,358.78 | 3487549 |
| 2023-03-06 | 20,603.19 | 35.65 | 20,437.87 | 20,702.75 | 20,410.00 | 2404464 |
| 2023-03-03 | 20,567.54 | 138.08 | 20,703.14 | 20,727.25 | 20,498.16 | 2123392 |
| 2023-03-02 | 20,429.46 | -190.25 | 20,390.02 | 20,548.57 | 20,321.25 | 1902933 |
| 2023-03-01 | 20,619.71 | 833.77 | 19,849.97 | 20,674.07 | 19,849.97 | 2785444 |
| 2023-02-28 | 19,785.94 | -157.57 | 20,020.17 | 20,185.05 | 19,783.07 | 2636409 |
| 2023-02-27 | 19,943.51 | -66.53 | 19,821.03 | 20,086.53 | 19,804.56 | 1801746 |
| 2023-02-24 | 20,010.04 | -341.31 | 20,223.67 | 20,233.64 | 20,006.78 | 1974370 |
| 2023-02-23 | 20,351.35 | -72.49 | 20,339.15 | 20,601.22 | 20,323.24 | 1634054 |
| 2023-02-22 | 20,423.84 | -105.65 | 20,512.49 | 20,620.98 | 20,344.86 | 1669748 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.