항셍
2024.09.19-
18,013.16 353.14 2.00% 시가17,633.93 고가18,071.10 저가17,602.45
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-09-19 | 18,013.16 | 353.14 | 17,633.93 | 18,071.10 | 17,602.45 | 3436673 |
| 2024-09-17 | 17,660.02 | 237.90 | 17,386.75 | 17,715.77 | 17,368.14 | 1665721 |
| 2024-09-16 | 17,422.12 | 53.03 | 17,252.77 | 17,422.12 | 17,177.08 | 1127924 |
| 2024-09-13 | 17,369.09 | 128.70 | 17,298.35 | 17,540.81 | 17,298.35 | 2139978 |
| 2024-09-12 | 17,240.39 | 131.68 | 17,177.30 | 17,334.19 | 17,127.25 | 2374153 |
| 2024-09-11 | 17,108.71 | -125.38 | 17,051.84 | 17,124.96 | 16,964.28 | 3071143 |
| 2024-09-10 | 17,234.09 | 37.13 | 17,205.42 | 17,297.95 | 17,133.50 | 2786726 |
| 2024-09-09 | 17,196.96 | -247.34 | 17,261.89 | 17,305.91 | 17,067.45 | 3841864 |
| 2024-09-06 | 17,444.30 | N/A | N/A | N/A | N/A | N/A |
| 2024-09-05 | 17,444.30 | -13.04 | 17,469.96 | 17,555.61 | 17,332.49 | 2558635 |
| 2024-09-04 | 17,457.34 | -194.15 | 17,474.74 | 17,531.05 | 17,333.30 | 2601237 |
| 2024-09-03 | 17,651.49 | -40.48 | 17,665.93 | 17,725.51 | 17,583.70 | 2470760 |
| 2024-09-02 | 17,691.97 | -297.10 | 17,862.59 | 17,862.59 | 17,645.92 | 3077120 |
| 2024-08-30 | 17,989.07 | 202.75 | 17,794.41 | 18,202.60 | 17,778.10 | 4753806 |
| 2024-08-29 | 17,786.32 | 93.87 | 17,614.41 | 17,797.17 | 17,502.53 | 2858173 |
| 2024-08-28 | 17,692.45 | -182.22 | 17,847.99 | 17,879.01 | 17,659.29 | 2184592 |
| 2024-08-27 | 17,874.67 | 75.94 | 17,663.80 | 17,879.27 | 17,624.42 | 2702699 |
| 2024-08-26 | 17,798.73 | 186.63 | 17,709.27 | 17,826.05 | 17,709.27 | 1970099 |
| 2024-08-23 | 17,612.10 | -28.90 | 17,521.18 | 17,635.70 | 17,493.08 | 2054122 |
| 2024-08-22 | 17,641.00 | 249.99 | 17,497.63 | 17,652.80 | 17,389.94 | 2945730 |
| 2024-08-21 | 17,391.01 | -120.07 | 17,313.86 | 17,415.48 | 17,232.13 | 2060224 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.