항셍
2025.06.18-
23,710.69 -269.61 -1.12% 시가23,859.55 고가23,880.24 저가23,631.48
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-01-16 | 19,522.89 | 236.82 | 19,454.92 | 19,664.39 | 19,345.19 | 2710672 |
| 2025-01-15 | 19,286.07 | 66.29 | 19,149.94 | 19,319.22 | 19,149.94 | 2451865 |
| 2025-01-14 | 19,219.78 | 345.64 | 18,901.56 | 19,318.36 | 18,901.56 | 2838563 |
| 2025-01-13 | 18,874.14 | -190.15 | 18,918.15 | 18,929.12 | 18,671.49 | 2754792 |
| 2025-01-10 | 19,064.29 | -176.60 | 19,328.07 | 19,370.49 | 19,036.64 | 2606699 |
| 2025-01-09 | 19,240.89 | -38.95 | 19,254.38 | 19,405.74 | 19,227.73 | 2456498 |
| 2025-01-08 | 19,279.84 | -167.74 | 19,390.76 | 19,483.59 | 19,111.54 | 3232400 |
| 2025-01-07 | 19,447.58 | -240.71 | 19,501.45 | 19,668.65 | 19,252.61 | 3580950 |
| 2025-01-06 | 19,688.29 | -71.98 | 19,848.71 | 19,851.55 | 19,627.84 | 2465706 |
| 2025-01-03 | 19,760.27 | 136.95 | 19,708.74 | 19,891.86 | 19,634.07 | 3393771 |
| 2025-01-02 | 19,623.32 | -436.63 | 19,932.80 | 19,932.80 | 19,542.98 | 4033352 |
| 2024-12-31 | 20,059.95 | 18.53 | 20,003.36 | 20,180.40 | 20,003.36 | 1722100 |
| 2024-12-30 | 20,041.42 | -49.04 | 20,124.75 | 20,193.09 | 19,968.07 | 2724937 |
| 2024-12-27 | 20,090.46 | -7.83 | 20,083.44 | 20,184.88 | 20,009.95 | 2906585 |
| 2024-12-24 | 20,098.29 | 215.16 | 19,911.50 | 20,165.46 | 19,908.57 | 2198993 |
| 2024-12-23 | 19,883.13 | 162.43 | 19,843.65 | 19,937.39 | 19,746.46 | 3370290 |
| 2024-12-20 | 19,720.70 | -31.81 | 19,697.06 | 19,875.90 | 19,692.68 | 3431267 |
| 2024-12-19 | 19,752.51 | -112.04 | 19,610.10 | 19,849.03 | 19,591.49 | 2386164 |
| 2024-12-18 | 19,864.55 | 164.07 | 19,884.54 | 19,953.53 | 19,802.22 | 2309876 |
| 2024-12-17 | 19,700.48 | -95.01 | 19,678.03 | 19,930.83 | 19,620.63 | 2771521 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.