항셍 차이나대기업
2024.09.19-
3,457.11 85.47 2.53% 시가3,373.41 고가3,465.76 저가3,371.79
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-09-19 | 3,457.11 | 85.47 | 3,373.41 | 3,465.76 | 3,371.79 | 494235 |
| 2024-09-17 | 3,371.64 | 33.65 | 3,345.92 | 3,383.54 | 3,339.24 | 164596 |
| 2024-09-16 | 3,337.99 | -17.98 | 3,335.75 | 3,344.09 | 3,300.25 | 143833 |
| 2024-09-13 | 3,355.97 | 39.29 | 3,316.25 | 3,395.85 | 3,316.25 | 366237 |
| 2024-09-12 | 3,316.68 | -14.29 | 3,327.44 | 3,336.12 | 3,275.04 | 526455 |
| 2024-09-11 | 3,330.97 | -59.21 | 3,359.77 | 3,359.77 | 3,300.10 | 651151 |
| 2024-09-10 | 3,390.18 | -34.92 | 3,426.71 | 3,429.49 | 3,374.40 | 422261 |
| 2024-09-09 | 3,425.10 | -88.49 | 3,481.17 | 3,481.17 | 3,389.35 | 629127 |
| 2024-09-06 | 3,513.59 | N/A | N/A | N/A | N/A | N/A |
| 2024-09-05 | 3,513.59 | 0.22 | 3,521.45 | 3,529.69 | 3,484.52 | 339701 |
| 2024-09-04 | 3,513.37 | -62.98 | 3,533.45 | 3,536.59 | 3,493.74 | 447133 |
| 2024-09-03 | 3,576.35 | -1.91 | 3,571.60 | 3,585.84 | 3,556.82 | 325423 |
| 2024-09-02 | 3,578.26 | -42.70 | 3,601.18 | 3,601.18 | 3,562.42 | 439854 |
| 2024-08-30 | 3,620.96 | 44.01 | 3,576.55 | 3,672.33 | 3,569.85 | 610562 |
| 2024-08-29 | 3,576.95 | 16.34 | 3,549.02 | 3,581.19 | 3,532.78 | 551655 |
| 2024-08-28 | 3,560.61 | -60.51 | 3,621.13 | 3,621.13 | 3,544.36 | 490848 |
| 2024-08-27 | 3,621.12 | 62.25 | 3,559.09 | 3,626.32 | 3,556.25 | 418256 |
| 2024-08-26 | 3,558.87 | 14.20 | 3,551.05 | 3,573.79 | 3,546.55 | 434688 |
| 2024-08-23 | 3,544.67 | -11.73 | 3,543.23 | 3,554.35 | 3,524.66 | 369328 |
| 2024-08-22 | 3,556.40 | -8.40 | 3,568.30 | 3,572.63 | 3,514.64 | 379359 |
| 2024-08-21 | 3,564.80 | -12.00 | 3,561.08 | 3,564.80 | 3,535.22 | 302482 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.