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 |
|---|---|---|---|---|---|---|
| 2024-09-03 | 17,651.49 | -40.48 | 17,665.93 | 17,725.51 | 17,583.70 | 2470760 |
| 2024-09-02 | 17,691.97 | -297.10 | 17,862.59 | 17,862.59 | 17,645.92 | 3077120 |
| 2024-08-30 | 17,989.07 | 202.75 | 17,794.41 | 18,202.60 | 17,778.10 | 4753806 |
| 2024-08-29 | 17,786.32 | 93.87 | 17,614.41 | 17,797.17 | 17,502.53 | 2858173 |
| 2024-08-28 | 17,692.45 | -182.22 | 17,847.99 | 17,879.01 | 17,659.29 | 2184592 |
| 2024-08-27 | 17,874.67 | 75.94 | 17,663.80 | 17,879.27 | 17,624.42 | 2702699 |
| 2024-08-26 | 17,798.73 | 186.63 | 17,709.27 | 17,826.05 | 17,709.27 | 1970099 |
| 2024-08-23 | 17,612.10 | -28.90 | 17,521.18 | 17,635.70 | 17,493.08 | 2054122 |
| 2024-08-22 | 17,641.00 | 249.99 | 17,497.63 | 17,652.80 | 17,389.94 | 2945730 |
| 2024-08-21 | 17,391.01 | -120.07 | 17,313.86 | 17,415.48 | 17,232.13 | 2060224 |
| 2024-08-20 | 17,511.08 | -58.49 | 17,661.69 | 17,661.69 | 17,449.99 | 1961800 |
| 2024-08-19 | 17,569.57 | 139.41 | 17,569.66 | 17,685.86 | 17,547.65 | 2361571 |
| 2024-08-16 | 17,430.16 | 321.02 | 17,286.04 | 17,473.89 | 17,255.86 | 2551717 |
| 2024-08-15 | 17,109.14 | -4.22 | 17,008.21 | 17,283.65 | 16,926.47 | 2407027 |
| 2024-08-14 | 17,113.36 | -60.70 | 17,233.68 | 17,254.23 | 17,055.70 | 1574534 |
| 2024-08-13 | 17,174.06 | 62.41 | 17,160.21 | 17,252.88 | 17,074.69 | 1934996 |
| 2024-08-12 | 17,111.65 | 21.42 | 17,102.98 | 17,162.76 | 17,002.93 | 1793075 |
| 2024-08-09 | 17,090.23 | 198.40 | 17,097.36 | 17,252.22 | 17,079.35 | 2145406 |
| 2024-08-08 | 16,891.83 | 13.97 | 16,773.04 | 17,023.10 | 16,665.06 | 2114356 |
| 2024-08-07 | 16,877.86 | 230.52 | 16,684.78 | 16,988.26 | 16,684.78 | 2267420 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.