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 |
|---|---|---|---|---|---|---|
| 2024-08-06 | 16,647.34 | -51.02 | 16,861.30 | 16,908.97 | 16,611.14 | 2425958 |
| 2024-08-05 | 16,698.36 | -247.15 | 16,676.82 | 16,944.59 | 16,441.44 | 3667471 |
| 2024-08-02 | 16,945.51 | -359.45 | 17,025.26 | 17,075.52 | 16,865.93 | 2433819 |
| 2024-08-01 | 17,304.96 | -39.64 | 17,327.85 | 17,408.95 | 17,248.12 | 1933875 |
| 2024-07-31 | 17,344.60 | 341.69 | 17,070.86 | 17,400.24 | 17,015.83 | 2678950 |
| 2024-07-30 | 17,002.91 | -235.43 | 17,194.37 | 17,194.37 | 16,971.60 | 2552689 |
| 2024-07-29 | 17,238.34 | 217.03 | 17,196.45 | 17,358.66 | 17,154.12 | 2258414 |
| 2024-07-26 | 17,021.31 | 16.34 | 17,079.67 | 17,229.19 | 16,924.58 | 2374211 |
| 2024-07-25 | 17,004.97 | -306.08 | 17,260.83 | 17,288.46 | 16,964.52 | 2604393 |
| 2024-07-24 | 17,311.05 | -158.31 | 17,454.43 | 17,516.95 | 17,251.26 | 2208182 |
| 2024-07-23 | 17,469.36 | -166.52 | 17,679.55 | 17,707.68 | 17,451.86 | 2216456 |
| 2024-07-22 | 17,635.88 | 218.20 | 17,465.13 | 17,693.35 | 17,313.88 | 2133630 |
| 2024-07-19 | 17,417.68 | -360.73 | 17,603.80 | 17,629.97 | 17,376.23 | 2811639 |
| 2024-07-18 | 17,778.41 | 39.00 | 17,653.23 | 17,864.12 | 17,623.74 | 2018291 |
| 2024-07-17 | 17,739.41 | 11.43 | 17,741.77 | 17,807.68 | 17,658.68 | 2757016 |
| 2024-07-16 | 17,727.98 | -287.96 | 17,845.06 | 17,899.55 | 17,727.98 | 2334968 |
| 2024-07-15 | 18,015.94 | -277.44 | 18,201.48 | 18,243.39 | 17,946.49 | 2326340 |
| 2024-07-12 | 18,293.38 | 461.05 | 18,020.17 | 18,317.31 | 18,020.17 | 3059027 |
| 2024-07-11 | 17,832.33 | 360.66 | 17,629.13 | 17,864.09 | 17,621.05 | 2231597 |
| 2024-07-10 | 17,471.67 | -51.56 | 17,613.50 | 17,765.88 | 17,455.08 | 2641974 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.