항셍 차이나대기업
2024.10.04-
4,289.79 88.75 2.11% 시가4,199.35 고가4,304.16 저가4,159.73
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 4,289.79 | 88.75 | 4,199.35 | 4,304.16 | 4,159.73 | 556807 |
| 2024-10-03 | 4,201.04 | -92.50 | 4,317.85 | 4,318.41 | 4,071.88 | 683143 |
| 2024-10-02 | 4,293.54 | 251.02 | 4,068.01 | 4,298.72 | 4,068.01 | 1129727 |
| 2024-09-30 | 4,042.52 | 77.41 | 4,054.60 | 4,129.04 | 3,994.67 | 1730746 |
| 2024-09-27 | 3,965.11 | 121.45 | 3,906.68 | 3,965.11 | 3,864.52 | 1573588 |
| 2024-09-26 | 3,843.66 | 171.17 | 3,698.25 | 3,851.69 | 3,669.08 | 1484247 |
| 2024-09-25 | 3,672.49 | 17.88 | 3,749.13 | 3,784.94 | 3,664.29 | 653246 |
| 2024-09-24 | 3,654.61 | 145.48 | 3,556.62 | 3,656.66 | 3,555.69 | 720809 |
| 2024-09-23 | 3,509.13 | 13.52 | 3,493.24 | 3,540.79 | 3,486.03 | 426300 |
| 2024-09-20 | 3,495.61 | 38.50 | 3,455.59 | 3,510.30 | 3,449.30 | 524944 |
| 2024-09-19 | 3,457.11 | 85.47 | 3,373.41 | 3,465.76 | 3,371.79 | 494235 |
| 2024-09-17 | 3,371.64 | 33.65 | 3,345.92 | 3,383.54 | 3,339.24 | 164596 |
| 2024-09-16 | 3,337.99 | -17.98 | 3,335.75 | 3,344.09 | 3,300.25 | 143833 |
| 2024-09-13 | 3,355.97 | 39.29 | 3,316.25 | 3,395.85 | 3,316.25 | 366237 |
| 2024-09-12 | 3,316.68 | -14.29 | 3,327.44 | 3,336.12 | 3,275.04 | 526455 |
| 2024-09-11 | 3,330.97 | -59.21 | 3,359.77 | 3,359.77 | 3,300.10 | 651151 |
| 2024-09-10 | 3,390.18 | -34.92 | 3,426.71 | 3,429.49 | 3,374.40 | 422261 |
| 2024-09-09 | 3,425.10 | -88.49 | 3,481.17 | 3,481.17 | 3,389.35 | 629127 |
| 2024-09-06 | 3,513.59 | N/A | N/A | N/A | N/A | N/A |
| 2024-09-05 | 3,513.59 | 0.22 | 3,521.45 | 3,529.69 | 3,484.52 | 339701 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.