항셍
2025.04.17-
21,395.14 338.16 1.61% 시가21,066.81 고가21,417.64 저가21,039.16
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-07-09 | 17,523.23 | -0.83 | 17,481.00 | 17,617.64 | 17,376.48 | 2618912 |
| 2024-07-08 | 17,524.06 | -275.55 | 17,667.97 | 17,735.58 | 17,453.56 | 2348970 |
| 2024-07-05 | 17,799.61 | -228.67 | 18,035.77 | 18,105.01 | 17,799.61 | 2886550 |
| 2024-07-04 | 18,028.28 | 49.71 | 18,079.72 | 18,133.30 | 17,942.08 | 2994631 |
| 2024-07-03 | 17,978.57 | 209.43 | 17,841.77 | 18,017.76 | 17,808.27 | 3089692 |
| 2024-07-02 | 17,769.14 | 50.53 | 17,669.42 | 17,986.14 | 17,669.42 | 3374290 |
| 2024-06-28 | 17,718.61 | 2.14 | 17,583.19 | 17,865.47 | 17,583.19 | 2826596 |
| 2024-06-27 | 17,716.47 | -373.46 | 17,946.00 | 17,961.92 | 17,677.33 | 2512065 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.