항셍
2025.07.16-
24,517.76 -72.36 -0.29% 시가24,704.05 고가24,867.81 저가24,517.75
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-06-17 | 23,980.30 | -80.69 | 24,107.34 | 24,131.44 | 23,880.67 | 3369869 |
| 2025-06-16 | 24,060.99 | 168.43 | 23,791.79 | 24,125.05 | 23,718.72 | 3817344 |
| 2025-06-13 | 23,892.56 | -142.82 | 23,959.81 | 24,100.32 | 23,774.92 | 4918958 |
| 2025-06-12 | 24,035.38 | -331.56 | 24,223.12 | 24,288.76 | 24,002.42 | 4323923 |
| 2025-06-11 | 24,366.94 | 204.07 | 24,191.32 | 24,439.35 | 24,179.35 | 3697205 |
| 2025-06-10 | 24,162.87 | -18.56 | 24,231.31 | 24,296.47 | 24,003.38 | 3679689 |
| 2025-06-09 | 24,181.43 | 388.89 | 23,977.54 | 24,181.43 | 23,957.96 | 3970576 |
| 2025-06-06 | 23,792.54 | -114.43 | 23,941.57 | 23,951.14 | 23,773.36 | 4376668 |
| 2025-06-05 | 23,906.97 | 252.94 | 23,828.69 | 23,911.14 | 23,732.31 | 3272646 |
| 2025-06-04 | 23,654.03 | 141.54 | 23,499.78 | 23,716.93 | 23,481.46 | 3498684 |
| 2025-06-03 | 23,512.49 | 354.52 | 23,281.10 | 23,535.37 | 23,281.10 | 3676274 |
| 2025-06-02 | 23,157.97 | -131.80 | 23,043.10 | 23,163.35 | 22,668.35 | 2309330 |
| 2025-05-30 | 23,289.77 | -283.61 | 23,339.64 | 23,375.34 | 23,163.22 | 5293510 |
| 2025-05-29 | 23,573.38 | 315.07 | 23,240.71 | 23,603.82 | 23,207.37 | 3711280 |
| 2025-05-28 | 23,258.31 | -123.68 | 23,385.18 | 23,476.22 | 23,180.17 | 2874681 |
| 2025-05-27 | 23,381.99 | 99.66 | 23,216.87 | 23,419.55 | 23,167.56 | 3081428 |
| 2025-05-26 | 23,282.33 | -318.93 | 23,505.90 | 23,571.02 | 23,234.27 | 3381835 |
| 2025-05-23 | 23,601.26 | 56.95 | 23,557.38 | 23,749.38 | 23,487.40 | 3348650 |
| 2025-05-22 | 23,544.31 | -283.47 | 23,748.58 | 23,778.24 | 23,470.81 | 3397746 |
| 2025-05-21 | 23,827.78 | 146.30 | 23,736.43 | 23,917.00 | 23,697.76 | 3463664 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.