[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Hang Seng : 항셍 ( HSI:IND )
23,203 ▼ -4 (-0.02%)
2025-04-02
최근 1년 일별 시세
(2025-04-02 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 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% |
| 25-02-07 | 21,134 | ▲242 | ▲1.16% |
| 25-02-06 | 20,892 | ▲295 | ▲1.43% |
| 25-02-05 | 20,597 | ▼-193 | ▼-0.93% |
| 25-02-04 | 20,790 | ▲573 | ▲2.83% |
| 25-02-03 | 20,217 | ▼-8 | ▼-0.04% |
| 25-01-28 | 20,225 | ▲27 | ▲0.13% |
| 25-01-27 | 20,198 | ▲132 | ▲0.66% |
| 25-01-24 | 20,066 | ▲366 | ▲1.86% |
| 25-01-23 | 19,701 | ▼-78 | ▼-0.39% |
| 25-01-22 | 19,779 | ▼-328 | ▼-1.63% |
| 25-01-21 | 20,107 | ▲181 | ▲0.91% |
| 25-01-20 | 19,926 | ▲342 | ▲1.75% |
| 25-01-17 | 19,584 | ▲61 | ▲0.31% |
| 25-01-16 | 19,523 | ▲237 | ▲1.23% |
| 25-01-15 | 19,286 | ▲66 | ▲0.34% |
| 25-01-14 | 19,220 | ▲346 | ▲1.83% |
| 25-01-13 | 18,874 | ▼-190 | ▼-1% |
| 25-01-10 | 19,064 | ▼-177 | ▼-0.92% |
| 25-01-09 | 19,241 | ▼-39 | ▼-0.2% |
| 25-01-08 | 19,280 | ▼-168 | ▼-0.86% |
| 25-01-07 | 19,448 | ▼-241 | ▼-1.22% |
| 25-01-06 | 19,688 | ▼-72 | ▼-0.36% |
| 25-01-03 | 19,760 | ▲137 | ▲0.7% |
| 25-01-02 | 19,623 | ▼-437 | ▼-2.18% |
| 24-12-31 | 20,060 | ▲19 | ▲0.09% |
| 24-12-30 | 20,041 | ▼-49 | ▼-0.24% |
| 24-12-27 | 20,090 | ▼-8 | ▼-0.04% |
| 24-12-24 | 20,098 | ▲215 | ▲1.08% |
| 24-12-23 | 19,883 | ▲162 | ▲0.82% |
| 24-12-20 | 19,721 | ▼-32 | ▼-0.16% |
| 24-12-19 | 19,753 | ▼-112 | ▼-0.56% |
| 24-12-18 | 19,865 | ▲164 | ▲0.83% |
| 24-12-17 | 19,700 | ▼-95 | ▼-0.48% |
| 24-12-16 | 19,795 | ▼-176 | ▼-0.88% |
| 24-12-13 | 19,971 | ▼-426 | ▼-2.09% |
| 24-12-12 | 20,397 | ▲242 | ▲1.2% |
| 24-12-11 | 20,155 | ▼-156 | ▼-0.77% |
| 24-12-10 | 20,311 | ▼-103 | ▼-0.5% |
| 24-12-09 | 20,414 | ▲548 | ▲2.76% |
| 24-12-06 | 19,866 | ▲305 | ▲1.56% |
| 24-12-05 | 19,560 | ▼-182 | ▼-0.92% |
| 24-12-04 | 19,742 | ▼-4 | ▼-0.02% |
| 24-12-03 | 19,746 | ▲196 | ▲1% |
| 24-12-02 | 19,550 | ▲127 | ▲0.65% |
| 24-11-29 | 19,424 | ▲57 | ▲0.29% |
| 24-11-28 | 19,367 | ▼-236 | ▼-1.2% |
| 24-11-27 | 19,603 | ▲444 | ▲2.32% |
| 24-11-26 | 19,159 | ▲8 | ▲0.04% |
| 24-11-25 | 19,151 | ▼-79 | ▼-0.41% |
| 24-11-22 | 19,230 | ▼-371 | ▼-1.89% |
| 24-11-21 | 19,601 | ▼-104 | ▼-0.53% |
| 24-11-20 | 19,705 | ▲41 | ▲0.21% |
| 24-11-19 | 19,664 | ▲87 | ▲0.44% |
| 24-11-18 | 19,577 | ▲150 | ▲0.77% |
| 24-11-15 | 19,426 | ▼-9 | ▼-0.05% |
| 24-11-14 | 19,436 | ▼-388 | ▼-1.96% |
| 24-11-13 | 19,823 | ▼-23 | ▼-0.12% |
| 24-11-12 | 19,847 | ▼-580 | ▼-2.84% |
| 24-11-11 | 20,427 | ▼-301 | ▼-1.45% |
| 24-11-08 | 20,728 | ▼-225 | ▼-1.07% |
| 24-11-07 | 20,953 | ▲415 | ▲2.02% |
| 24-11-06 | 20,538 | ▼-469 | ▼-2.23% |
| 24-11-05 | 21,007 | ▲439 | ▲2.13% |
| 24-11-04 | 20,568 | ▲61 | ▲0.3% |
| 24-11-01 | 20,506 | ▲189 | ▲0.93% |
| 24-10-31 | 20,317 | ▼-63 | ▼-0.31% |
| 24-10-30 | 20,381 | ▼-321 | ▼-1.55% |
| 24-10-29 | 20,701 | ▲102 | ▲0.5% |
| 24-10-28 | 20,599 | ▲9 | ▲0.04% |
| 24-10-25 | 20,590 | ▲101 | ▲0.49% |
| 24-10-24 | 20,490 | ▼-271 | ▼-1.31% |
| 24-10-23 | 20,760 | ▲261 | ▲1.27% |
| 24-10-22 | 20,499 | ▲20 | ▲0.1% |
| 24-10-21 | 20,478 | ▼-326 | ▼-1.57% |
| 24-10-18 | 20,804 | ▲725 | ▲3.61% |
| 24-10-17 | 20,079 | ▼-208 | ▼-1.03% |
| 24-10-16 | 20,287 | ▼-32 | ▼-0.16% |
| 24-10-15 | 20,319 | ▼-774 | ▼-3.67% |
| 24-10-14 | 21,093 | ▼-159 | ▼-0.75% |
| 24-10-10 | 21,252 | ▲615 | ▲2.98% |
| 24-10-09 | 20,637 | ▼-290 | ▼-1.39% |
| 24-10-08 | 20,927 | ▼-2,173 | ▼-0.01% |
| 24-10-07 | 23,100 | ▲363 | ▲1.6% |
| 24-10-04 | 22,737 | ▲623 | ▲2.82% |
| 24-10-03 | 22,114 | ▼-330 | ▼-1.47% |
| 24-10-02 | 22,444 | ▲1,310 | ▲0% |
| 24-09-30 | 21,134 | ▲501 | ▲2.43% |
| 24-09-27 | 20,632 | ▲708 | ▲3.55% |
| 24-09-26 | 19,925 | ▲795 | ▲4.16% |
| 24-09-25 | 19,129 | ▲129 | ▲0.68% |
| 24-09-24 | 19,001 | ▲753 | ▲4.13% |
| 24-09-23 | 18,247 | ▼-11 | ▼-0.06% |
| 24-09-20 | 18,259 | ▲245 | ▲1.36% |
| 24-09-19 | 18,013 | ▲353 | ▲2% |
| 24-09-17 | 17,660 | ▲238 | ▲1.37% |
| 24-09-16 | 17,422 | ▲53 | ▲0.31% |
| 24-09-13 | 17,369 | ▲129 | ▲0.75% |
| 24-09-12 | 17,240 | ▲132 | ▲0.77% |
| 24-09-11 | 17,109 | ▼-125 | ▼-0.73% |
| 24-09-10 | 17,234 | ▲37 | ▲0.22% |
| 24-09-09 | 17,197 | ▼-247 | ▼-1.42% |
| 24-09-05 | 17,444 | ▼-13 | ▼-0.07% |
| 24-09-04 | 17,457 | ▼-194 | ▼-1.1% |
| 24-09-03 | 17,651 | ▼-40 | ▼-0.23% |
| 24-09-02 | 17,692 | ▼-297 | ▼-1.65% |
| 24-08-30 | 17,989 | ▲203 | ▲1.14% |
| 24-08-29 | 17,786 | ▲94 | ▲0.53% |
| 24-08-28 | 17,692 | ▼-182 | ▼-1.02% |
| 24-08-27 | 17,875 | ▲76 | ▲0.43% |
| 24-08-26 | 17,799 | ▲187 | ▲1.06% |
| 24-08-23 | 17,612 | ▼-29 | ▼-0.16% |
| 24-08-22 | 17,641 | ▲250 | ▲1.44% |
| 24-08-21 | 17,391 | ▼-120 | ▼-0.69% |
| 24-08-20 | 17,511 | ▼-58 | ▼-0.33% |
| 24-08-19 | 17,570 | ▲139 | ▲0.8% |
| 24-08-16 | 17,430 | ▲321 | ▲1.88% |
| 24-08-15 | 17,109 | ▼-4 | ▼-0.02% |
| 24-08-14 | 17,113 | ▼-61 | ▼-0.36% |
| 24-08-13 | 17,174 | ▲62 | ▲0.36% |
| 24-08-12 | 17,112 | ▲21 | ▲0.12% |
| 24-08-09 | 17,090 | ▲198 | ▲1.17% |
| 24-08-08 | 16,892 | ▲14 | ▲0.08% |
| 24-08-07 | 16,878 | ▲231 | ▲1.39% |
| 24-08-06 | 16,647 | ▼-51 | ▼-0.31% |
| 24-08-05 | 16,698 | ▼-247 | ▼-1.46% |
| 24-08-02 | 16,946 | ▼-359 | ▼-2.07% |
| 24-08-01 | 17,305 | ▼-40 | ▼-0.23% |
| 24-07-31 | 17,345 | ▲342 | ▲2.01% |
| 24-07-30 | 17,003 | ▼-235 | ▼-1.36% |
| 24-07-29 | 17,238 | ▲217 | ▲1.27% |
| 24-07-26 | 17,021 | ▲16 | ▲0.09% |
| 24-07-25 | 17,005 | ▼-306 | ▼-1.77% |
| 24-07-24 | 17,311 | ▼-158 | ▼-0.9% |
| 24-07-23 | 17,469 | ▼-167 | ▼-0.95% |
| 24-07-22 | 17,636 | ▲218 | ▲1.25% |
| 24-07-19 | 17,418 | ▼-361 | ▼-2.03% |
| 24-07-18 | 17,778 | ▲39 | ▲0.22% |
| 24-07-17 | 17,739 | ▲11 | ▲0.06% |
| 24-07-16 | 17,728 | ▼-288 | ▼-1.6% |
| 24-07-15 | 18,016 | ▼-277 | ▼-1.51% |
| 24-07-12 | 18,293 | ▲461 | ▲2.59% |
| 24-07-11 | 17,832 | ▲361 | ▲2.07% |
| 24-07-10 | 17,472 | ▼-52 | ▼-0.3% |
| 24-07-09 | 17,523 | ▼-1 | ▼-0.01% |
| 24-07-08 | 17,524 | ▼-276 | ▼-1.55% |
| 24-07-05 | 17,800 | ▼-229 | ▼-1.27% |
| 24-07-04 | 18,028 | ▲50 | ▲0.28% |
| 24-07-03 | 17,979 | ▲209 | ▲1.18% |
| 24-07-02 | 17,769 | ▲51 | ▲0.29% |
| 24-06-28 | 17,719 | ▲2 | ▲0.01% |
| 24-06-27 | 17,716 | ▼-373 | ▼-2.06% |
| 24-06-26 | 18,090 | ▲17 | ▲0.09% |
| 24-06-25 | 18,073 | ▲45 | ▲0.25% |
| 24-06-24 | 18,028 | ▼-1 | ▼-0.01% |
| 24-06-21 | 18,029 | ▼-307 | ▼-1.67% |
| 24-06-20 | 18,335 | ▼-95 | ▼-0.52% |
| 24-06-19 | 18,430 | ▲515 | ▲2.87% |
| 24-06-18 | 17,916 | ▼-21 | ▼-0.12% |
| 24-06-17 | 17,936 | ▼-6 | ▼-0.03% |
| 24-06-14 | 17,942 | ▼-171 | ▼-0.94% |
| 24-06-13 | 18,113 | ▲175 | ▲0.98% |
| 24-06-12 | 17,938 | ▼-239 | ▼-1.31% |
| 24-06-11 | 18,176 | ▼-191 | ▼-1.04% |
| 24-06-07 | 18,367 | ▼-110 | ▼-0.6% |
| 24-06-06 | 18,477 | ▲52 | ▲0.28% |
| 24-06-05 | 18,425 | ▼-19 | ▼-0.1% |
| 24-06-04 | 18,444 | ▲41 | ▲0.22% |
| 24-06-03 | 18,403 | ▲323 | ▲1.79% |
| 24-05-31 | 18,080 | ▼-151 | ▼-0.83% |
| 24-05-30 | 18,230 | ▼-247 | ▼-1.34% |
| 24-05-29 | 18,477 | ▼-344 | ▼-1.83% |
| 24-05-28 | 18,821 | ▼-6 | ▼-0.03% |
| 24-05-27 | 18,827 | ▲218 | ▲1.17% |
| 24-05-24 | 18,609 | ▼-260 | ▼-1.38% |
| 24-05-23 | 18,869 | ▼-327 | ▼-1.7% |
| 24-05-22 | 19,196 | ▼-25 | ▼-0.13% |
| 24-05-21 | 19,221 | ▼-416 | ▼-2.12% |
| 24-05-20 | 19,636 | ▲83 | ▲0.42% |
| 24-05-17 | 19,554 | ▲177 | ▲0.91% |
| 24-05-16 | 19,377 | ▲303 | ▲1.59% |
| 24-05-14 | 19,074 | ▼-41 | ▼-0.21% |
| 24-05-13 | 19,115 | ▲151 | ▲0.8% |
| 24-05-10 | 18,964 | ▲426 | ▲2.3% |
| 24-05-09 | 18,538 | ▲224 | ▲1.22% |
| 24-05-08 | 18,314 | ▼-166 | ▼-0.9% |
| 24-05-07 | 18,479 | ▼-99 | ▼-0.53% |
| 24-05-06 | 18,578 | ▲102 | ▲0.55% |
| 24-05-03 | 18,476 | ▲269 | ▲1.48% |
| 24-05-02 | 18,207 | ▲444 | ▲2.5% |
| 24-04-30 | 17,763 | ▲16 | ▲0.09% |
| 24-04-29 | 17,747 | ▲96 | ▲0.54% |
| 24-04-26 | 17,651 | ▲367 | ▲2.12% |
| 24-04-25 | 17,285 | ▲83 | ▲0.48% |
| 24-04-24 | 17,201 | ▲372 | ▲2.21% |
| 24-04-23 | 16,829 | ▲317 | ▲1.92% |
| 24-04-22 | 16,512 | ▲288 | ▲1.78% |
| 24-04-19 | 16,224 | ▼-162 | ▼-0.99% |
| 24-04-18 | 16,386 | ▲134 | ▲0.82% |
| 24-04-17 | 16,252 | ▲3 | ▲0.02% |
| 24-04-16 | 16,249 | ▼-351 | ▼-2.11% |
| 24-04-15 | 16,600 | ▼-121 | ▼-0.72% |
| 24-04-12 | 16,722 | ▼-373 | ▼-2.18% |
| 24-04-11 | 17,095 | ▼-52 | ▼-0.3% |
| 24-04-10 | 17,147 | ▲319 | ▲1.9% |
| 24-04-09 | 16,828 | ▲95 | ▲0.57% |
| 24-04-08 | 16,733 | ▲9 | ▲0.05% |
| 24-04-05 | 16,724 | ▼-1 | ▼-0.01% |
| 24-04-03 | 16,725 | ▼-206 | ▼-1.22% |