[ETF 특징주] MAN 그룹 "유럽 증시 강한 모멘텀" IEV·VGK 주목
무료
Hang Seng : 항셍 ( HSI:IND )
25,651 ▲ 438 (1.74%)
2026-09-04
최근 1년 일별 시세
(2026-09-04 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-09-04 | 25,651 | ▲438 | ▲1.74% |
| 26-09-03 | 25,213 | ▼-98 | ▼-0.39% |
| 26-09-02 | 25,311 | ▼-19 | ▼-0.08% |
| 26-09-01 | 25,330 | ▼-237 | ▼-0.93% |
| 26-08-31 | 25,567 | ▼-18 | ▼-0.07% |
| 26-08-28 | 25,585 | ▲19 | ▲0.07% |
| 26-08-27 | 25,566 | ▼-87 | ▼-0.34% |
| 26-08-26 | 25,653 | ▲142 | ▲0.56% |
| 26-08-25 | 25,511 | ▼-6 | ▼-0.02% |
| 26-08-24 | 25,517 | ▼-492 | ▼-1.89% |
| 26-08-21 | 26,009 | ▲311 | ▲1.21% |
| 26-08-20 | 25,698 | ▲203 | ▲0.8% |
| 26-08-19 | 25,495 | ▲24 | ▲0.09% |
| 26-08-18 | 25,471 | ▲18 | ▲0.07% |
| 26-08-17 | 25,453 | ▲336 | ▲1.34% |
| 26-08-14 | 25,117 | ▼-280 | ▼-1.1% |
| 26-08-13 | 25,397 | ▼-44 | ▼-0.17% |
| 26-08-12 | 25,440 | ▼-213 | ▼-0.83% |
| 26-08-11 | 25,653 | ▼-285 | ▼-1.1% |
| 26-08-10 | 25,937 | ▲269 | ▲1.05% |
| 26-08-07 | 25,668 | ▲138 | ▲0.54% |
| 26-08-06 | 25,530 | ▼-386 | ▼-1.49% |
| 26-08-05 | 25,916 | ▲63 | ▲0.24% |
| 26-08-04 | 25,853 | ▼-156 | ▼-0.6% |
| 26-08-03 | 26,009 | ▲125 | ▲0.48% |
| 26-07-31 | 25,884 | ▲26 | ▲0.1% |
| 26-07-30 | 25,859 | ▲51 | ▲0.2% |
| 26-07-29 | 25,808 | ▲497 | ▲1.96% |
| 26-07-28 | 25,311 | ▲104 | ▲0.41% |
| 26-07-27 | 25,207 | ▲244 | ▲0.98% |
| 26-07-24 | 24,963 | ▼-248 | ▼-0.98% |
| 26-07-23 | 25,211 | ▲318 | ▲1.28% |
| 26-07-22 | 24,893 | ▼-240 | ▼-0.95% |
| 26-07-21 | 25,132 | ▼-11 | ▼-0.04% |
| 26-07-20 | 25,143 | ▲581 | ▲2.37% |
| 26-07-17 | 24,562 | ▼-446 | ▼-1.78% |
| 26-07-16 | 25,009 | ▲328 | ▲1.33% |
| 26-07-15 | 24,681 | ▲340 | ▲1.4% |
| 26-07-14 | 24,341 | ▲127 | ▲0.52% |
| 26-07-13 | 24,214 | ▲39 | ▲0.16% |
| 26-07-10 | 24,175 | ▲145 | ▲0.6% |
| 26-07-09 | 24,030 | ▼-169 | ▼-0.7% |
| 26-07-08 | 24,199 | ▲703 | ▲2.99% |
| 26-07-07 | 23,497 | ▼-119 | ▼-0.5% |
| 26-07-06 | 23,616 | ▲266 | ▲1.14% |
| 26-07-03 | 23,350 | ▲295 | ▲1.28% |
| 26-07-02 | 23,055 | ▲174 | ▲0.76% |
| 26-06-30 | 22,881 | ▼-146 | ▼-0.63% |
| 26-06-29 | 23,027 | ▲355 | ▲1.57% |
| 26-06-26 | 22,672 | ▼-405 | ▼-1.76% |
| 26-06-25 | 23,077 | ▼-335 | ▼-1.43% |
| 26-06-24 | 23,412 | ▲76 | ▲0.33% |
| 26-06-23 | 23,336 | ▼-432 | ▼-1.82% |
| 26-06-22 | 23,769 | ▼-156 | ▼-0.65% |
| 26-06-18 | 23,925 | ▼-387 | ▼-1.59% |
| 26-06-17 | 24,312 | ▼-182 | ▼-0.74% |
| 26-06-16 | 24,494 | ▼-349 | ▼-1.4% |
| 26-06-15 | 24,843 | ▲125 | ▲0.51% |
| 26-06-12 | 24,718 | ▲469 | ▲1.93% |
| 26-06-11 | 24,249 | ▼-159 | ▼-0.65% |
| 26-06-10 | 24,408 | ▼-158 | ▼-0.64% |
| 26-06-09 | 24,566 | ▼-91 | ▼-0.37% |
| 26-06-08 | 24,657 | ▼-305 | ▼-1.22% |
| 26-06-05 | 24,962 | ▼-291 | ▼-1.15% |
| 26-06-04 | 25,253 | ▼-380 | ▼-1.48% |
| 26-06-03 | 25,633 | ▼-405 | ▼-1.56% |
| 26-06-02 | 26,038 | ▲640 | ▲2.52% |
| 26-06-01 | 25,398 | ▲216 | ▲0.86% |
| 26-05-29 | 25,182 | ▲176 | ▲0.7% |
| 26-05-28 | 25,006 | ▼-322 | ▼-1.27% |
| 26-05-27 | 25,328 | ▼-271 | ▼-1.06% |
| 26-05-26 | 25,599 | ▼-7 | ▼-0.03% |
| 26-05-22 | 25,606 | ▲220 | ▲0.87% |
| 26-05-21 | 25,387 | ▼-265 | ▼-1.03% |
| 26-05-20 | 25,651 | ▼-147 | ▼-0.57% |
| 26-05-19 | 25,798 | ▲123 | ▲0.48% |
| 26-05-18 | 25,675 | ▼-288 | ▼-1.11% |
| 26-05-15 | 25,963 | ▼-426 | ▼-1.61% |
| 26-05-14 | 26,389 | ▲1 | ▲0% |
| 26-05-13 | 26,388 | ▲41 | ▲0.16% |
| 26-05-12 | 26,348 | ▼-59 | ▼-0.22% |
| 26-05-11 | 26,407 | ▲13 | ▲0.05% |
| 26-05-08 | 26,394 | ▼-233 | ▼-0.88% |
| 26-05-07 | 26,626 | ▲413 | ▲1.58% |
| 26-05-06 | 26,214 | ▲315 | ▲1.22% |
| 26-05-05 | 25,899 | ▼-197 | ▼-0.75% |
| 26-05-04 | 26,096 | ▲319 | ▲1.24% |
| 26-04-30 | 25,777 | ▼-335 | ▼-1.28% |
| 26-04-29 | 26,112 | ▲432 | ▲1.68% |
| 26-04-28 | 25,680 | ▼-246 | ▼-0.95% |
| 26-04-27 | 25,926 | ▼-52 | ▼-0.2% |
| 26-04-24 | 25,978 | ▲63 | ▲0.24% |
| 26-04-23 | 25,915 | ▼-248 | ▼-0.95% |
| 26-04-22 | 26,163 | ▼-324 | ▼-1.22% |
| 26-04-21 | 26,487 | ▲126 | ▲0.48% |
| 26-04-20 | 26,361 | ▲201 | ▲0.77% |
| 26-04-17 | 26,160 | ▼-234 | ▼-0.89% |
| 26-04-16 | 26,394 | ▲447 | ▲1.72% |
| 26-04-15 | 25,947 | ▲75 | ▲0.29% |
| 26-04-14 | 25,872 | ▲211 | ▲0.82% |
| 26-04-13 | 25,661 | ▼-233 | ▼-0.9% |
| 26-04-10 | 25,894 | ▲141 | ▲0.55% |
| 26-04-09 | 25,752 | ▼-141 | ▼-0.54% |
| 26-04-08 | 25,893 | ▲776 | ▲3.09% |
| 26-04-02 | 25,117 | ▼-178 | ▼-0.7% |
| 26-04-01 | 25,294 | ▲506 | ▲2.04% |
| 26-03-31 | 24,788 | ▲37 | ▲0.15% |
| 26-03-30 | 24,751 | ▼-201 | ▼-0.81% |
| 26-03-27 | 24,952 | ▲95 | ▲0.38% |
| 26-03-26 | 24,856 | ▼-480 | ▼-1.89% |
| 26-03-25 | 25,336 | ▲272 | ▲1.09% |
| 26-03-24 | 25,064 | ▲681 | ▲2.79% |
| 26-03-23 | 24,382 | ▼-895 | ▼-3.54% |
| 26-03-20 | 25,277 | ▼-223 | ▼-0.87% |
| 26-03-19 | 25,501 | ▼-525 | ▼-2.02% |
| 26-03-18 | 26,025 | ▲157 | ▲0.61% |
| 26-03-17 | 25,869 | ▲35 | ▲0.14% |
| 26-03-16 | 25,834 | ▲368 | ▲1.45% |
| 26-03-13 | 25,466 | ▼-251 | ▼-0.98% |
| 26-03-12 | 25,717 | ▼-182 | ▼-0.7% |
| 26-03-11 | 25,899 | ▼-61 | ▼-0.23% |
| 26-03-10 | 25,960 | ▲551 | ▲2.17% |
| 26-03-09 | 25,408 | ▼-349 | ▼-1.35% |
| 26-03-06 | 25,757 | ▲436 | ▲1.72% |
| 26-03-05 | 25,321 | ▲72 | ▲0.29% |
| 26-03-04 | 25,249 | ▼-519 | ▼-2.01% |
| 26-03-03 | 25,768 | ▼-292 | ▼-1.12% |
| 26-03-02 | 26,060 | ▼-571 | ▼-2.14% |
| 26-02-27 | 26,631 | ▲250 | ▲0.95% |
| 26-02-26 | 26,381 | ▼-385 | ▼-1.44% |
| 26-02-25 | 26,766 | ▲175 | ▲0.66% |
| 26-02-24 | 26,590 | ▼-492 | ▼-1.82% |
| 26-02-23 | 27,082 | ▲669 | ▲2.53% |
| 26-02-20 | 26,413 | ▼-293 | ▼-1.1% |
| 26-02-16 | 26,706 | ▲139 | ▲0.52% |
| 26-02-13 | 26,567 | ▼-465 | ▼-1.72% |
| 26-02-12 | 27,033 | ▼-234 | ▼-0.86% |
| 26-02-11 | 27,266 | ▲83 | ▲0.31% |
| 26-02-10 | 27,183 | ▲156 | ▲0.58% |
| 26-02-09 | 27,027 | ▲467 | ▲1.76% |
| 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% |