항셍
2025.03.20-
24,219.95 -551.19 -2.23% 시가24,753.15 고가24,753.15 저가24,186.69
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-11-19 | 19,663.67 | 87.06 | 19,699.81 | 19,758.57 | 19,522.59 | 2529912 |
| 2024-11-18 | 19,576.61 | 150.27 | 19,595.50 | 19,781.08 | 19,470.43 | 3176438 |
| 2024-11-15 | 19,426.34 | -9.47 | 19,503.03 | 19,608.24 | 19,332.34 | 2947181 |
| 2024-11-14 | 19,435.81 | -387.64 | 19,626.26 | 19,859.17 | 19,392.59 | 3309999 |
| 2024-11-13 | 19,823.45 | -23.43 | 19,671.92 | 19,840.28 | 19,608.32 | 2862286 |
| 2024-11-12 | 19,846.88 | -580.05 | 20,334.09 | 20,517.24 | 19,761.31 | 4319462 |
| 2024-11-11 | 20,426.93 | -301.26 | 20,258.14 | 20,505.01 | 20,151.38 | 3649659 |
| 2024-11-08 | 20,728.19 | -225.15 | 21,199.96 | 21,355.44 | 20,705.12 | 4153511 |
| 2024-11-07 | 20,953.34 | 414.96 | 20,386.36 | 20,986.31 | 20,370.44 | 4317469 |
| 2024-11-06 | 20,538.38 | -468.59 | 20,791.80 | 20,859.66 | 20,361.92 | 3903890 |
| 2024-11-05 | 21,006.97 | 439.45 | 20,409.94 | 21,006.97 | 20,409.94 | 3147326 |
| 2024-11-04 | 20,567.52 | 61.09 | 20,584.45 | 20,633.58 | 20,446.26 | 2463563 |
| 2024-11-01 | 20,506.43 | 189.10 | 20,427.88 | 20,667.22 | 20,353.34 | 3278799 |
| 2024-10-31 | 20,317.33 | -63.31 | 20,414.20 | 20,553.30 | 20,317.33 | 3238219 |
| 2024-10-30 | 20,380.64 | -320.50 | 20,586.55 | 20,681.52 | 20,270.07 | 3626539 |
| 2024-10-29 | 20,701.14 | 101.78 | 20,729.98 | 20,890.08 | 20,563.74 | 3137711 |
| 2024-10-28 | 20,599.36 | 9.21 | 20,592.74 | 20,669.41 | 20,428.94 | 2978624 |
| 2024-10-25 | 20,590.15 | 100.53 | 20,521.95 | 20,784.47 | 20,521.95 | 2984626 |
| 2024-10-24 | 20,489.62 | -270.53 | 20,576.05 | 20,685.46 | 20,448.46 | 2725564 |
| 2024-10-23 | 20,760.15 | 261.20 | 20,525.44 | 20,942.26 | 20,448.84 | 3541994 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.