[AI의 종목 이야기] 쉘, 카자흐스탄 대형 소송에 투자 '일시 중단'
무료
Hang Seng : 항셍 ( HSI:IND )
26,560 ▼ -325 (-1.21%)
2026-02-06
최근 1년 일별 시세
(2026-02-06 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-02-06 | 26,560 | ▼-325 | ▼-1.21% |
| 26-02-05 | 26,885 | ▲38 | ▲0.14% |
| 26-02-04 | 26,847 | ▲13 | ▲0.05% |
| 26-02-03 | 26,835 | ▲59 | ▲0.22% |
| 26-02-02 | 26,776 | ▼-612 | ▼-2.23% |
| 26-01-30 | 27,387 | ▼-581 | ▼-2.08% |
| 26-01-29 | 27,968 | ▲141 | ▲0.51% |
| 26-01-28 | 27,827 | ▲700 | ▲2.58% |
| 26-01-27 | 27,127 | ▲361 | ▲1.35% |
| 26-01-26 | 26,766 | ▲16 | ▲0.06% |
| 26-01-23 | 26,750 | ▲120 | ▲0.45% |
| 26-01-22 | 26,630 | ▲45 | ▲0.17% |
| 26-01-21 | 26,585 | ▲98 | ▲0.37% |
| 26-01-20 | 26,488 | ▼-76 | ▼-0.29% |
| 26-01-19 | 26,564 | ▼-281 | ▼-1.05% |
| 26-01-16 | 26,845 | ▼-79 | ▼-0.29% |
| 26-01-15 | 26,924 | ▼-76 | ▼-0.28% |
| 26-01-14 | 27,000 | ▲151 | ▲0.56% |
| 26-01-13 | 26,848 | ▲240 | ▲0.9% |
| 26-01-12 | 26,608 | ▲377 | ▲1.44% |
| 26-01-09 | 26,232 | ▲82 | ▲0.31% |
| 26-01-08 | 26,149 | ▼-310 | ▼-1.17% |
| 26-01-07 | 26,459 | ▼-252 | ▼-0.94% |
| 26-01-06 | 26,710 | ▲363 | ▲1.38% |
| 26-01-05 | 26,347 | ▲9 | ▲0.03% |
| 26-01-02 | 26,338 | ▲708 | ▲2.76% |
| 25-12-31 | 25,631 | ▼-224 | ▼-0.87% |
| 25-12-30 | 25,855 | ▲219 | ▲0.85% |
| 25-12-29 | 25,635 | ▼-184 | ▼-0.71% |
| 25-12-24 | 25,819 | ▲45 | ▲0.17% |
| 25-12-23 | 25,774 | ▼-28 | ▼-0.11% |
| 25-12-22 | 25,802 | ▲111 | ▲0.43% |
| 25-12-19 | 25,691 | ▲192 | ▲0.75% |
| 25-12-18 | 25,498 | ▲29 | ▲0.11% |
| 25-12-17 | 25,469 | ▲233 | ▲0.92% |
| 25-12-16 | 25,235 | ▼-393 | ▼-1.53% |
| 25-12-15 | 25,629 | ▼-348 | ▼-1.34% |
| 25-12-12 | 25,977 | ▲446 | ▲1.75% |
| 25-12-11 | 25,531 | ▼-10 | ▼-0.04% |
| 25-12-10 | 25,541 | ▲107 | ▲0.42% |
| 25-12-09 | 25,434 | ▼-331 | ▼-1.28% |
| 25-12-08 | 25,765 | ▼-320 | ▼-1.23% |
| 25-12-05 | 26,085 | ▲149 | ▲0.57% |
| 25-12-04 | 25,936 | ▲175 | ▲0.68% |
| 25-12-03 | 25,761 | ▼-334 | ▼-1.28% |
| 25-12-02 | 26,095 | ▲62 | ▲0.24% |
| 25-12-01 | 26,033 | ▲174 | ▲0.67% |
| 25-11-28 | 25,859 | ▼-87 | ▼-0.34% |
| 25-11-27 | 25,946 | ▲18 | ▲0.07% |
| 25-11-26 | 25,928 | ▲34 | ▲0.13% |
| 25-11-25 | 25,895 | ▲178 | ▲0.69% |
| 25-11-24 | 25,717 | ▲496 | ▲1.97% |
| 25-11-21 | 25,220 | ▼-616 | ▼-2.38% |
| 25-11-20 | 25,836 | ▲5 | ▲0.02% |
| 25-11-19 | 25,831 | ▼-99 | ▼-0.38% |
| 25-11-18 | 25,930 | ▼-454 | ▼-1.72% |
| 25-11-17 | 26,384 | ▼-188 | ▼-0.71% |
| 25-11-14 | 26,572 | ▼-501 | ▼-1.85% |
| 25-11-13 | 27,073 | ▲150 | ▲0.56% |
| 25-11-12 | 26,923 | ▲226 | ▲0.85% |
| 25-11-11 | 26,696 | ▲47 | ▲0.18% |
| 25-11-10 | 26,649 | ▲407 | ▲1.55% |
| 25-11-07 | 26,242 | ▼-244 | ▼-0.92% |
| 25-11-06 | 26,486 | ▲550 | ▲2.12% |
| 25-11-05 | 25,935 | ▼-17 | ▼-0.07% |
| 25-11-04 | 25,952 | ▼-206 | ▼-0.79% |
| 25-11-03 | 26,158 | ▲252 | ▲0.97% |
| 25-10-31 | 25,907 | ▼-376 | ▼-1.43% |
| 25-10-30 | 26,283 | ▼-63 | ▼-0.24% |
| 25-10-28 | 26,346 | ▼-88 | ▼-0.33% |
| 25-10-27 | 26,434 | ▲274 | ▲1.05% |
| 25-10-24 | 26,160 | ▲192 | ▲0.74% |
| 25-10-23 | 25,968 | ▲186 | ▲0.72% |
| 25-10-22 | 25,782 | ▼-246 | ▼-0.95% |
| 25-10-21 | 26,028 | ▲169 | ▲0.65% |
| 25-10-20 | 25,859 | ▲612 | ▲2.42% |
| 25-10-17 | 25,247 | ▼-641 | ▼-2.48% |
| 25-10-16 | 25,889 | ▼-22 | ▼-0.08% |
| 25-10-15 | 25,911 | ▲469 | ▲1.84% |
| 25-10-14 | 25,441 | ▼-448 | ▼-1.73% |
| 25-10-13 | 25,889 | ▼-401 | ▼-1.53% |
| 25-10-10 | 26,290 | ▼-462 | ▼-1.73% |
| 25-10-09 | 26,753 | ▼-77 | ▼-0.29% |
| 25-10-08 | 26,829 | ▼-128 | ▼-0.47% |
| 25-10-06 | 26,958 | ▼-183 | ▼-0.67% |
| 25-10-03 | 27,141 | ▼-146 | ▼-0.54% |
| 25-10-02 | 27,287 | ▲432 | ▲1.61% |
| 25-09-30 | 26,856 | ▲233 | ▲0.88% |
| 25-09-29 | 26,623 | ▲495 | ▲1.89% |
| 25-09-26 | 26,128 | ▼-356 | ▼-1.34% |
| 25-09-25 | 26,485 | ▼-34 | ▼-0.13% |
| 25-09-24 | 26,519 | ▲360 | ▲1.38% |
| 25-09-23 | 26,159 | ▼-185 | ▼-0.7% |
| 25-09-22 | 26,344 | ▼-201 | ▼-0.76% |
| 25-09-19 | 26,545 | -0 | -0% |
| 25-09-18 | 26,545 | ▼-364 | ▼-1.35% |
| 25-09-17 | 26,908 | ▲470 | ▲1.78% |
| 25-09-16 | 26,439 | ▼-8 | ▼-0.03% |
| 25-09-15 | 26,447 | ▲58 | ▲0.22% |
| 25-09-12 | 26,388 | ▲302 | ▲1.16% |
| 25-09-11 | 26,086 | ▼-114 | ▼-0.44% |
| 25-09-10 | 26,200 | ▲262 | ▲1.01% |
| 25-09-09 | 25,938 | ▲304 | ▲1.19% |
| 25-09-08 | 25,634 | ▲216 | ▲0.85% |
| 25-09-05 | 25,418 | ▲359 | ▲1.43% |
| 25-09-04 | 25,059 | ▼-285 | ▼-1.12% |
| 25-09-03 | 25,343 | ▼-153 | ▼-0.6% |
| 25-09-02 | 25,497 | ▼-121 | ▼-0.47% |
| 25-09-01 | 25,617 | ▲540 | ▲2.15% |
| 25-08-29 | 25,078 | ▲79 | ▲0.32% |
| 25-08-28 | 24,999 | ▼-203 | ▼-0.81% |
| 25-08-27 | 25,202 | ▼-323 | ▼-1.27% |
| 25-08-26 | 25,525 | ▼-305 | ▼-1.18% |
| 25-08-25 | 25,830 | ▲491 | ▲1.94% |
| 25-08-22 | 25,339 | ▲235 | ▲0.94% |
| 25-08-21 | 25,105 | ▼-61 | ▼-0.24% |
| 25-08-20 | 25,166 | ▲43 | ▲0.17% |
| 25-08-19 | 25,123 | ▼-54 | ▼-0.21% |
| 25-08-18 | 25,177 | ▼-93 | ▼-0.37% |
| 25-08-15 | 25,270 | ▼-249 | ▼-0.98% |
| 25-08-14 | 25,519 | ▼-94 | ▼-0.37% |
| 25-08-13 | 25,614 | ▲644 | ▲2.58% |
| 25-08-12 | 24,970 | ▲63 | ▲0.25% |
| 25-08-11 | 24,907 | ▲48 | ▲0.19% |
| 25-08-08 | 24,859 | ▼-223 | ▼-0.89% |
| 25-08-07 | 25,082 | ▲171 | ▲0.69% |
| 25-08-06 | 24,911 | ▲8 | ▲0.03% |
| 25-08-05 | 24,903 | ▲169 | ▲0.68% |
| 25-08-04 | 24,733 | ▲226 | ▲0.92% |
| 25-08-01 | 24,508 | ▼-266 | ▼-1.07% |
| 25-07-31 | 24,773 | ▼-404 | ▼-1.6% |
| 25-07-30 | 25,177 | ▼-348 | ▼-1.36% |
| 25-07-29 | 25,524 | ▼-38 | ▼-0.15% |
| 25-07-28 | 25,562 | ▲174 | ▲0.69% |
| 25-07-25 | 25,388 | ▼-279 | ▼-1.09% |
| 25-07-24 | 25,667 | ▲129 | ▲0.51% |
| 25-07-23 | 25,538 | ▲408 | ▲1.62% |
| 25-07-22 | 25,130 | ▲136 | ▲0.54% |
| 25-07-21 | 24,994 | ▲168 | ▲0.68% |
| 25-07-18 | 24,826 | ▲327 | ▲1.33% |
| 25-07-17 | 24,499 | ▼-19 | ▼-0.08% |
| 25-07-16 | 24,518 | ▼-72 | ▼-0.29% |
| 25-07-15 | 24,590 | ▲387 | ▲1.6% |
| 25-07-14 | 24,203 | ▲64 | ▲0.27% |
| 25-07-11 | 24,140 | ▲111 | ▲0.46% |
| 25-07-10 | 24,028 | ▲136 | ▲0.57% |
| 25-07-09 | 23,892 | ▼-256 | ▼-1.06% |
| 25-07-08 | 24,148 | ▲260 | ▲1.09% |
| 25-07-07 | 23,888 | ▼-28 | ▼-0.12% |
| 25-07-04 | 23,916 | ▼-154 | ▼-0.64% |
| 25-07-03 | 24,070 | ▼-151 | ▼-0.62% |
| 25-07-02 | 24,221 | ▲149 | ▲0.62% |
| 25-06-30 | 24,072 | ▼-212 | ▼-0.87% |
| 25-06-27 | 24,284 | ▼-41 | ▼-0.17% |
| 25-06-26 | 24,325 | ▼-149 | ▼-0.61% |
| 25-06-25 | 24,475 | ▲298 | ▲1.23% |
| 25-06-24 | 24,177 | ▲488 | ▲2.06% |
| 25-06-23 | 23,689 | ▲159 | ▲0.68% |
| 25-06-20 | 23,530 | ▲293 | ▲1.26% |
| 25-06-19 | 23,238 | ▼-473 | ▼-1.99% |
| 25-06-18 | 23,711 | ▼-270 | ▼-1.13% |
| 25-06-17 | 23,980 | ▼-81 | ▼-0.34% |
| 25-06-16 | 24,061 | ▲168 | ▲0.7% |
| 25-06-13 | 23,893 | ▼-143 | ▼-0.59% |
| 25-06-12 | 24,035 | ▼-332 | ▼-1.36% |
| 25-06-11 | 24,367 | ▲204 | ▲0.84% |
| 25-06-10 | 24,163 | ▼-19 | ▼-0.08% |
| 25-06-09 | 24,181 | ▲389 | ▲1.63% |
| 25-06-06 | 23,793 | ▼-114 | ▼-0.48% |
| 25-06-05 | 23,907 | ▲253 | ▲1.07% |
| 25-06-04 | 23,654 | ▲142 | ▲0.6% |
| 25-06-03 | 23,512 | ▲355 | ▲1.53% |
| 25-06-02 | 23,158 | ▼-132 | ▼-0.57% |
| 25-05-30 | 23,290 | ▼-284 | ▼-1.2% |
| 25-05-29 | 23,573 | ▲315 | ▲1.35% |
| 25-05-28 | 23,258 | ▼-124 | ▼-0.53% |
| 25-05-27 | 23,382 | ▲100 | ▲0.43% |
| 25-05-26 | 23,282 | ▼-319 | ▼-1.35% |
| 25-05-23 | 23,601 | ▲57 | ▲0.24% |
| 25-05-22 | 23,544 | ▼-283 | ▼-1.19% |
| 25-05-21 | 23,828 | ▲146 | ▲0.62% |
| 25-05-20 | 23,681 | ▲349 | ▲1.5% |
| 25-05-19 | 23,333 | ▼-12 | ▼-0.05% |
| 25-05-16 | 23,345 | ▼-108 | ▼-0.46% |
| 25-05-15 | 23,453 | ▼-187 | ▼-0.79% |
| 25-05-14 | 23,641 | ▲532 | ▲2.3% |
| 25-05-13 | 23,108 | ▼-441 | ▼-1.87% |
| 25-05-12 | 23,549 | ▲682 | ▲2.98% |
| 25-05-09 | 22,868 | ▲92 | ▲0.4% |
| 25-05-08 | 22,776 | ▲84 | ▲0.37% |
| 25-05-07 | 22,692 | ▲29 | ▲0.13% |
| 25-05-06 | 22,663 | ▲158 | ▲0.7% |
| 25-05-02 | 22,505 | ▲385 | ▲1.74% |
| 25-04-30 | 22,119 | ▲111 | ▲0.5% |
| 25-04-29 | 22,008 | ▲36 | ▲0.16% |
| 25-04-28 | 21,972 | ▼-9 | ▼-0.04% |
| 25-04-25 | 21,981 | ▲71 | ▲0.32% |
| 25-04-24 | 21,910 | ▼-163 | ▼-0.74% |
| 25-04-23 | 22,073 | ▲510 | ▲2.37% |
| 25-04-22 | 21,562 | ▲167 | ▲0.78% |
| 25-04-17 | 21,395 | ▲338 | ▲1.61% |
| 25-04-16 | 21,057 | ▼-409 | ▼-1.91% |
| 25-04-15 | 21,466 | ▲49 | ▲0.23% |
| 25-04-14 | 21,417 | ▲503 | ▲2.41% |
| 25-04-11 | 20,915 | ▲233 | ▲1.13% |
| 25-04-10 | 20,682 | ▲417 | ▲2.06% |
| 25-04-09 | 20,264 | ▲137 | ▲0.68% |
| 25-04-08 | 20,128 | ▲299 | ▲1.51% |
| 25-04-07 | 19,828 | ▼-3,022 | ▼-0.01% |
| 25-04-03 | 22,850 | ▼-353 | ▼-1.52% |
| 25-04-02 | 23,203 | ▼-4 | ▼-0.02% |
| 25-04-01 | 23,207 | ▲87 | ▲0.38% |
| 25-03-31 | 23,120 | ▼-307 | ▼-1.31% |
| 25-03-28 | 23,427 | ▼-152 | ▼-0.64% |
| 25-03-27 | 23,579 | ▲95 | ▲0.4% |
| 25-03-26 | 23,483 | ▲139 | ▲0.6% |
| 25-03-25 | 23,344 | ▼-561 | ▼-2.35% |
| 25-03-24 | 23,906 | ▲216 | ▲0.91% |
| 25-03-21 | 23,690 | ▼-530 | ▼-2.19% |
| 25-03-20 | 24,220 | ▼-551 | ▼-2.22% |
| 25-03-19 | 24,771 | ▲31 | ▲0.13% |
| 25-03-18 | 24,741 | ▲595 | ▲2.46% |
| 25-03-17 | 24,146 | ▲186 | ▲0.78% |
| 25-03-14 | 23,960 | ▲497 | ▲2.12% |
| 25-03-13 | 23,463 | ▼-138 | ▼-0.58% |
| 25-03-12 | 23,600 | ▼-182 | ▼-0.77% |
| 25-03-11 | 23,782 | ▼-1 | ▼-0% |
| 25-03-10 | 23,783 | ▼-448 | ▼-1.85% |
| 25-03-07 | 24,231 | ▼-138 | ▼-0.57% |
| 25-03-06 | 24,370 | ▲776 | ▲3.29% |
| 25-03-05 | 23,594 | ▲652 | ▲2.84% |
| 25-03-04 | 22,942 | ▼-65 | ▼-0.28% |
| 25-03-03 | 23,006 | ▲65 | ▲0.28% |
| 25-02-28 | 22,941 | ▼-777 | ▼-3.28% |
| 25-02-27 | 23,718 | ▼-70 | ▼-0.29% |
| 25-02-26 | 23,788 | ▲754 | ▲3.27% |
| 25-02-25 | 23,034 | ▼-308 | ▼-1.32% |
| 25-02-24 | 23,342 | ▼-136 | ▼-0.58% |
| 25-02-21 | 23,478 | ▲901 | ▲3.99% |
| 25-02-20 | 22,577 | ▼-367 | ▼-1.6% |
| 25-02-19 | 22,944 | ▼-33 | ▼-0.14% |
| 25-02-18 | 22,977 | ▲361 | ▲1.6% |
| 25-02-17 | 22,616 | ▼-4 | ▼-0.02% |
| 25-02-14 | 22,620 | ▲806 | ▲3.69% |
| 25-02-13 | 21,814 | ▼-44 | ▼-0.2% |
| 25-02-12 | 21,858 | ▲563 | ▲2.64% |
| 25-02-11 | 21,295 | ▼-227 | ▼-1.05% |
| 25-02-10 | 21,522 | ▲388 | ▲1.84% |