항셍
2025.07.04-
23,916.06 -153.88 -0.64% 시가23,900.69 고가24,068.51 저가23,690.94
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2023-09-18 | 17,930.55 | -252.34 | 18,069.04 | 18,114.82 | 17,894.81 | 2047718 |
| 2023-09-15 | 18,182.89 | 134.97 | 18,154.01 | 18,372.65 | 18,030.79 | 2959106 |
| 2023-09-14 | 18,047.92 | 38.70 | 18,101.96 | 18,173.54 | 17,928.63 | 2451963 |
| 2023-09-13 | 18,009.22 | -16.67 | 18,131.10 | 18,200.52 | 17,954.97 | 3135249 |
| 2023-09-12 | 18,025.89 | -70.56 | 18,015.56 | 18,145.58 | 17,892.01 | 2960197 |
| 2023-09-11 | 18,096.45 | -105.62 | 17,941.65 | 18,164.61 | 17,842.37 | 3690820 |
| 2023-09-08 | 18,202.07 | N/A | 18,202.07 | 18,202.07 | 18,202.07 | N/A |
| 2023-09-07 | 18,202.07 | -247.91 | 18,437.48 | 18,437.48 | 18,173.44 | 3872969 |
| 2023-09-06 | 18,449.98 | -6.93 | 18,405.09 | 18,492.59 | 18,256.10 | 4555095 |
| 2023-09-05 | 18,456.91 | -387.25 | 18,717.42 | 18,725.50 | 18,431.72 | 2846643 |
| 2023-09-04 | 18,844.16 | 462.10 | 18,592.53 | 18,899.49 | 18,575.45 | 5378933 |
| 2023-09-01 | 18,382.06 | N/A | 18,382.06 | 18,382.06 | 18,382.06 | N/A |
| 2023-08-31 | 18,382.06 | -100.80 | 18,580.47 | 18,667.18 | 18,312.76 | 3861603 |
| 2023-08-30 | 18,482.86 | -1.17 | 18,659.96 | 18,742.14 | 18,427.22 | 3041613 |
| 2023-08-29 | 18,484.03 | 353.29 | 18,261.69 | 18,583.80 | 18,239.92 | 2936096 |
| 2023-08-28 | 18,130.74 | 174.36 | 18,519.08 | 18,564.43 | 18,113.23 | 2856795 |
| 2023-08-25 | 17,956.38 | -255.79 | 18,037.60 | 18,137.65 | 17,956.38 | 2354924 |
| 2023-08-24 | 18,212.17 | 366.25 | 17,992.73 | 18,272.95 | 17,945.01 | 2608134 |
| 2023-08-23 | 17,845.92 | 54.91 | 17,762.76 | 18,000.53 | 17,730.79 | 2359524 |
| 2023-08-22 | 17,791.01 | 167.72 | 17,641.86 | 17,965.26 | 17,573.70 | 2744388 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.