항셍 차이나대기업
2024.11.25-
3,540.80 -7.12 -0.20% 시가3,567.47 고가3,575.87 저가3,534.52
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3,540.80 | -7.12 | 3,567.47 | 3,575.87 | 3,534.52 | 547798 |
| 2024-11-22 | 3,547.92 | -77.64 | 3,630.66 | 3,646.08 | 3,529.15 | 482944 |
| 2024-11-21 | 3,625.56 | -14.24 | 3,625.15 | 3,656.54 | 3,618.99 | 323788 |
| 2024-11-20 | 3,639.80 | 14.23 | 3,624.68 | 3,650.00 | 3,620.34 | 317319 |
| 2024-11-19 | 3,625.57 | 11.09 | 3,638.96 | 3,647.10 | 3,605.79 | 359840 |
| 2024-11-18 | 3,614.48 | 26.25 | 3,608.90 | 3,666.96 | 3,603.77 | 471941 |
| 2024-11-15 | 3,588.23 | 8.04 | 3,588.86 | 3,622.72 | 3,580.94 | 468967 |
| 2024-11-14 | 3,580.19 | -81.98 | 3,644.05 | 3,659.72 | 3,571.93 | 472991 |
| 2024-11-13 | 3,662.17 | 3.53 | 3,653.53 | 3,678.46 | 3,624.92 | 503870 |
| 2024-11-12 | 3,658.64 | -91.73 | 3,740.99 | 3,784.75 | 3,641.16 | 679433 |
| 2024-11-11 | 3,750.37 | -69.27 | 3,741.69 | 3,757.14 | 3,704.60 | 646554 |
| 2024-11-08 | 3,819.64 | -75.16 | 3,927.09 | 3,948.03 | 3,808.08 | 617326 |
| 2024-11-07 | 3,894.80 | 98.09 | 3,788.83 | 3,900.58 | 3,784.92 | 635500 |
| 2024-11-06 | 3,796.71 | -74.18 | 3,855.47 | 3,855.47 | 3,769.94 | 579361 |
| 2024-11-05 | 3,870.89 | 66.10 | 3,798.07 | 3,871.58 | 3,794.52 | 484426 |
| 2024-11-04 | 3,804.79 | -11.21 | 3,821.16 | 3,824.00 | 3,777.20 | 442910 |
| 2024-11-01 | 3,816.00 | 51.23 | 3,794.99 | 3,849.89 | 3,786.29 | 461956 |
| 2024-10-31 | 3,764.77 | 5.62 | 3,758.29 | 3,825.13 | 3,758.29 | 466888 |
| 2024-10-30 | 3,759.15 | -54.73 | 3,813.14 | 3,820.98 | 3,733.10 | 645564 |
| 2024-10-29 | 3,813.88 | -51.72 | 3,867.00 | 3,890.28 | 3,795.64 | 550821 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.