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 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 22,113.51 | -330.22 | 22,484.04 | 22,484.04 | 21,442.25 | 4942181 |
| 2024-10-02 | 22,443.73 | 1,310.05 | 21,289.60 | 22,667.74 | 21,289.60 | 7696287 |
| 2024-09-30 | 21,133.68 | 501.38 | 21,175.41 | 21,488.75 | 20,789.93 | 10357063 |
| 2024-09-27 | 20,632.30 | 707.72 | 20,446.74 | 20,743.20 | 20,268.63 | 9656093 |
| 2024-09-26 | 19,924.58 | 795.48 | 19,302.57 | 19,954.06 | 19,176.58 | 7428256 |
| 2024-09-25 | 19,129.10 | 128.54 | 19,592.43 | 19,592.43 | 19,072.72 | 6507489 |
| 2024-09-24 | 19,000.56 | 753.45 | 18,573.92 | 19,002.05 | 18,532.28 | 6008421 |
| 2024-09-23 | 18,247.11 | -11.46 | 18,237.41 | 18,426.92 | 18,212.58 | 2724524 |
| 2024-09-20 | 18,258.57 | 245.41 | 18,069.33 | 18,355.15 | 18,047.13 | 4005307 |
| 2024-09-19 | 18,013.16 | 353.14 | 17,633.93 | 18,071.10 | 17,602.45 | 3436673 |
| 2024-09-17 | 17,660.02 | 237.90 | 17,386.75 | 17,715.77 | 17,368.14 | 1665721 |
| 2024-09-16 | 17,422.12 | 53.03 | 17,252.77 | 17,422.12 | 17,177.08 | 1127924 |
| 2024-09-13 | 17,369.09 | 128.70 | 17,298.35 | 17,540.81 | 17,298.35 | 2139978 |
| 2024-09-12 | 17,240.39 | 131.68 | 17,177.30 | 17,334.19 | 17,127.25 | 2374153 |
| 2024-09-11 | 17,108.71 | -125.38 | 17,051.84 | 17,124.96 | 16,964.28 | 3071143 |
| 2024-09-10 | 17,234.09 | 37.13 | 17,205.42 | 17,297.95 | 17,133.50 | 2786726 |
| 2024-09-09 | 17,196.96 | -247.34 | 17,261.89 | 17,305.91 | 17,067.45 | 3841864 |
| 2024-09-06 | 17,444.30 | N/A | N/A | N/A | N/A | N/A |
| 2024-09-05 | 17,444.30 | -13.04 | 17,469.96 | 17,555.61 | 17,332.49 | 2558635 |
| 2024-09-04 | 17,457.34 | -194.15 | 17,474.74 | 17,531.05 | 17,333.30 | 2601237 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.