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 |
|---|---|---|---|---|---|---|
| 2024-11-29 | 19,423.61 | 56.65 | 19,346.62 | 19,658.20 | 19,312.41 | 2487646 |
| 2024-11-28 | 19,366.96 | -236.17 | 19,558.18 | 19,558.18 | 19,312.26 | 2160791 |
| 2024-11-27 | 19,603.13 | 443.93 | 19,187.05 | 19,660.99 | 19,061.60 | 2374799 |
| 2024-11-26 | 19,159.20 | 8.21 | 19,054.40 | 19,295.75 | 19,054.40 | 2384715 |
| 2024-11-25 | 19,150.99 | -78.98 | 19,307.34 | 19,351.06 | 19,102.06 | 4385586 |
| 2024-11-22 | 19,229.97 | -371.14 | 19,613.55 | 19,711.40 | 19,134.59 | 3237628 |
| 2024-11-21 | 19,601.11 | -103.90 | 19,646.04 | 19,764.62 | 19,552.50 | 2079193 |
| 2024-11-20 | 19,705.01 | 41.34 | 19,623.39 | 19,752.93 | 19,575.91 | 2057519 |
| 2024-11-19 | 19,663.67 | 87.06 | 19,699.81 | 19,758.57 | 19,522.59 | 2529912 |
| 2024-11-18 | 19,576.61 | 150.27 | 19,595.50 | 19,781.08 | 19,470.43 | 3176438 |
| 2024-11-15 | 19,426.34 | -9.47 | 19,503.03 | 19,608.24 | 19,332.34 | 2947181 |
| 2024-11-14 | 19,435.81 | -387.64 | 19,626.26 | 19,859.17 | 19,392.59 | 3309999 |
| 2024-11-13 | 19,823.45 | -23.43 | 19,671.92 | 19,840.28 | 19,608.32 | 2862286 |
| 2024-11-12 | 19,846.88 | -580.05 | 20,334.09 | 20,517.24 | 19,761.31 | 4319462 |
| 2024-11-11 | 20,426.93 | -301.26 | 20,258.14 | 20,505.01 | 20,151.38 | 3649659 |
| 2024-11-08 | 20,728.19 | -225.15 | 21,199.96 | 21,355.44 | 20,705.12 | 4153511 |
| 2024-11-07 | 20,953.34 | 414.96 | 20,386.36 | 20,986.31 | 20,370.44 | 4317469 |
| 2024-11-06 | 20,538.38 | -468.59 | 20,791.80 | 20,859.66 | 20,361.92 | 3903890 |
| 2024-11-05 | 21,006.97 | 439.45 | 20,409.94 | 21,006.97 | 20,409.94 | 3147326 |
| 2024-11-04 | 20,567.52 | 61.09 | 20,584.45 | 20,633.58 | 20,446.26 | 2463563 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.