GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Hang Seng : 항셍 ( HSI:IND )

24,192 ▼ -319 (-1.3%)

2021-09-24
최근 1년 일별 시세 (2021-09-24 종가기준)
날짜 종가 전일대비 변동률
21-09-24 24,192 ▼-319 ▼-1.3%
21-09-23 24,511 ▲289 ▲1.19%
21-09-21 24,222 ▲122 ▲0.51%
21-09-20 24,099 ▼-822 ▼-3.3%
21-09-17 24,921 ▲253 ▲1.03%
21-09-16 24,668 ▼-365 ▼-1.46%
21-09-15 25,033 ▼-469 ▼-1.84%
21-09-14 25,502 ▼-312 ▼-1.21%
21-09-13 25,814 ▼-392 ▼-1.5%
21-09-10 26,206 ▲490 ▲1.91%
21-09-09 25,716 ▼-605 ▼-2.3%
21-09-08 26,321 ▼-33 ▼-0.13%
21-09-07 26,354 ▲190 ▲0.73%
21-09-06 26,164 ▲262 ▲1.01%
21-09-03 25,902 ▼-188 ▼-0.72%
21-09-02 26,090 ▲62 ▲0.24%
21-09-01 26,028 ▲149 ▲0.58%
21-08-31 25,879 ▲339 ▲1.33%
21-08-30 25,540 ▲132 ▲0.52%
21-08-27 25,408 ▼-8 ▼-0.03%
21-08-26 25,416 ▼-278 ▼-1.08%
21-08-25 25,694 ▼-34 ▼-0.13%
21-08-24 25,728 ▲618 ▲2.46%
21-08-23 25,110 ▲260 ▲1.05%
21-08-20 24,850 ▼-467 ▼-1.84%
21-08-19 25,316 ▼-551 ▼-2.13%
21-08-18 25,867 ▲121 ▲0.47%
21-08-17 25,746 ▼-436 ▼-1.67%
21-08-16 26,181 ▼-210 ▼-0.8%
21-08-13 26,392 ▼-126 ▼-0.48%
21-08-12 26,518 ▼-142 ▼-0.53%
21-08-11 26,660 ▲55 ▲0.21%
21-08-10 26,606 ▲322 ▲1.23%
21-08-09 26,283 ▲104 ▲0.4%
21-08-06 26,179 ▼-25 ▼-0.1%
21-08-05 26,205 ▼-222 ▼-0.84%
21-08-04 26,427 ▲232 ▲0.89%
21-08-03 26,195 ▼-41 ▼-0.16%
21-08-02 26,236 ▲275 ▲1.06%
21-07-30 25,961 ▼-354 ▼-1.35%
21-07-29 26,315 ▲841 ▲3.3%
21-07-28 25,474 ▲387 ▲1.54%
21-07-27 25,086 ▼-1,106 ▼-0%
21-07-26 26,192 ▼-1,130 ▼-0%
21-07-23 27,322 ▼-402 ▼-1.45%
21-07-22 27,724 ▲499 ▲1.83%
21-07-21 27,225 ▼-35 ▼-0.13%
21-07-20 27,259 ▼-231 ▼-0.84%
21-07-19 27,490 ▼-515 ▼-1.84%
21-07-16 28,005 ▲8 ▲0.03%
21-07-15 27,996 ▲209 ▲0.75%
21-07-14 27,787 ▼-176 ▼-0.63%
21-07-13 27,963 ▲448 ▲1.63%
21-07-12 27,515 ▲171 ▲0.63%
21-07-09 27,345 ▲191 ▲0.7%
21-07-08 27,153 ▼-807 ▼-2.89%
21-07-07 27,961 ▼-112 ▼-0.4%
21-07-06 28,073 ▼-71 ▼-0.25%
21-07-05 28,144 ▼-167 ▼-0.59%
21-07-02 28,310 ▼-518 ▼-1.8%
21-06-30 28,828 ▼-166 ▼-0.57%
21-06-29 28,994 ▼-274 ▼-0.94%
21-06-28 29,268 ▼-20 ▼-0.07%
21-06-25 29,288 ▲406 ▲1.41%
21-06-24 28,882 ▲65 ▲0.23%
21-06-23 28,817 ▲507 ▲1.79%
21-06-22 28,310 ▼-179 ▼-0.63%
21-06-21 28,489 ▼-312 ▼-1.08%
21-06-18 28,801 ▲243 ▲0.85%
21-06-17 28,559 ▲122 ▲0.43%
21-06-16 28,437 ▼-202 ▼-0.71%
21-06-15 28,639 ▼-204 ▼-0.71%
21-06-11 28,842 ▲103 ▲0.36%
21-06-10 28,739 ▼-4 ▼-0.01%
21-06-09 28,743 ▼-39 ▼-0.14%
21-06-08 28,781 ▼-6 ▼-0.02%
21-06-07 28,787 ▼-131 ▼-0.45%
21-06-04 28,918 ▼-48 ▼-0.17%
21-06-03 28,966 ▼-332 ▼-1.13%
21-06-02 29,298 ▼-170 ▼-0.58%
21-06-01 29,468 ▲316 ▲1.08%
21-05-31 29,152 ▲27 ▲0.09%
21-05-28 29,124 ▲11 ▲0.04%
21-05-27 29,113 ▼-53 ▼-0.18%
21-05-26 29,166 ▲255 ▲0.88%
21-05-25 28,911 ▲499 ▲1.76%
21-05-24 28,412 ▼-46 ▼-0.16%
21-05-21 28,458 ▲8 ▲0.03%
21-05-20 28,450 ▼-144 ▼-0.5%
21-05-18 28,594 ▲400 ▲1.42%
21-05-17 28,194 ▲167 ▲0.6%
21-05-14 28,028 ▲309 ▲1.11%
21-05-13 27,719 ▼-512 ▼-1.81%
21-05-12 28,231 ▲217 ▲0.77%
21-05-11 28,014 ▼-582 ▼-2.04%
21-05-10 28,596 ▼-15 ▼-0.05%
21-05-07 28,611 ▼-27 ▼-0.09%
21-05-06 28,637 ▲219 ▲0.77%
21-05-05 28,418 ▼-139 ▼-0.49%
21-05-04 28,557 ▲200 ▲0.71%
21-05-03 28,358 ▼-367 ▼-1.28%
21-04-30 28,725 ▼-578 ▼-1.97%
21-04-29 29,303 ▲232 ▲0.8%
21-04-28 29,071 ▲130 ▲0.45%
21-04-27 28,942 ▼-11 ▼-0.04%
21-04-26 28,953 ▼-126 ▼-0.43%
21-04-23 29,079 ▲323 ▲1.12%
21-04-22 28,755 ▲133 ▲0.46%
21-04-21 28,622 ▼-514 ▼-1.76%
21-04-20 29,136 ▲30 ▲0.1%
21-04-19 29,106 ▲136 ▲0.47%
21-04-16 28,970 ▲177 ▲0.61%
21-04-15 28,793 ▼-108 ▼-0.37%
21-04-14 28,901 ▲404 ▲1.42%
21-04-13 28,497 ▲44 ▲0.15%
21-04-12 28,453 ▼-246 ▼-0.86%
21-04-09 28,699 ▼-309 ▼-1.07%
21-04-08 29,008 ▲333 ▲1.16%
21-04-07 28,675 ▼-264 ▼-0.91%
21-04-01 28,939 ▲560 ▲1.97%
21-03-31 28,378 ▼-199 ▼-0.7%
21-03-30 28,578 ▲239 ▲0.84%
21-03-29 28,338 ▲2 ▲0.01%
21-03-26 28,336 ▲437 ▲1.57%
21-03-25 27,900 ▼-19 ▼-0.07%
21-03-24 27,918 ▼-579 ▼-2.03%
21-03-23 28,497 ▼-388 ▼-1.34%
21-03-22 28,885 ▼-106 ▼-0.37%
21-03-19 28,991 ▼-415 ▼-1.41%
21-03-18 29,406 ▲372 ▲1.28%
21-03-17 29,034 ▲6 ▲0.02%
21-03-16 29,028 ▲194 ▲0.67%
21-03-15 28,834 ▲94 ▲0.33%
21-03-12 28,740 ▼-646 ▼-2.2%
21-03-11 29,386 ▲478 ▲1.65%
21-03-10 28,908 ▲134 ▲0.47%
21-03-09 28,773 ▲232 ▲0.81%
21-03-08 28,541 ▼-557 ▼-1.91%
21-03-05 29,098 ▼-139 ▼-0.48%
21-03-04 29,237 ▼-644 ▼-2.16%
21-03-03 29,880 ▲785 ▲2.7%
21-03-02 29,096 ▼-357 ▼-1.21%
21-03-01 29,453 ▲472 ▲1.63%
21-02-26 28,980 ▼-1,094 ▼-0%
21-02-25 30,074 ▲356 ▲1.2%
21-02-24 29,718 ▼-914 ▼-2.98%
21-02-23 30,633 ▲313 ▲1.03%
21-02-22 30,320 ▼-325 ▼-1.06%
21-02-19 30,645 ▲49 ▲0.16%
21-02-18 30,595 ▼-490 ▼-1.58%
21-02-17 31,085 ▲338 ▲1.1%
21-02-16 30,747 ▲573 ▲1.9%
21-02-11 30,174 ▲135 ▲0.45%
21-02-10 30,039 ▲563 ▲1.91%
21-02-09 29,476 ▲157 ▲0.54%
21-02-08 29,319 ▲31 ▲0.11%
21-02-05 29,289 ▲175 ▲0.6%
21-02-04 29,114 ▼-194 ▼-0.66%
21-02-03 29,307 ▲59 ▲0.2%
21-02-02 29,249 ▲356 ▲1.23%
21-02-01 28,893 ▲609 ▲2.15%
21-01-29 28,284 ▼-267 ▼-0.94%
21-01-28 28,551 ▼-747 ▼-2.55%
21-01-27 29,298 ▼-94 ▼-0.32%
21-01-26 29,391 ▼-768 ▼-2.55%
21-01-25 30,159 ▲711 ▲2.41%
21-01-22 29,448 ▼-480 ▼-1.6%
21-01-21 29,928 ▼-35 ▼-0.12%
21-01-20 29,962 ▲320 ▲1.08%
21-01-19 29,642 ▲780 ▲2.7%
21-01-18 28,863 ▲289 ▲1.01%
21-01-15 28,574 ▲77 ▲0.27%
21-01-14 28,497 ▲261 ▲0.92%
21-01-13 28,236 ▼-41 ▼-0.14%
21-01-12 28,277 ▲369 ▲1.32%
21-01-11 27,908 ▲30 ▲0.11%
21-01-08 27,878 ▲330 ▲1.2%
21-01-07 27,549 ▼-144 ▼-0.52%
21-01-06 27,692 ▲42 ▲0.15%
21-01-05 27,650 ▲177 ▲0.64%
21-01-04 27,473 ▲242 ▲0.89%
20-12-31 27,231 ▲84 ▲0.31%
20-12-30 27,147 ▲579 ▲2.18%
20-12-29 26,568 ▲254 ▲0.97%
20-12-28 26,315 ▼-72 ▼-0.27%
20-12-24 26,387 ▲43 ▲0.16%
20-12-23 26,343 ▲224 ▲0.86%
20-12-22 26,119 ▼-187 ▼-0.71%
20-12-21 26,307 ▼-192 ▼-0.72%
20-12-18 26,499 ▼-180 ▼-0.67%
20-12-17 26,678 ▲218 ▲0.82%
20-12-16 26,460 ▲253 ▲0.97%
20-12-15 26,207 ▼-182 ▼-0.69%
20-12-14 26,390 ▼-116 ▼-0.44%
20-12-11 26,506 ▲95 ▲0.36%
20-12-10 26,411 ▼-92 ▼-0.35%
20-12-09 26,503 ▲198 ▲0.75%
20-12-08 26,305 ▼-202 ▼-0.76%
20-12-07 26,507 ▼-329 ▼-1.23%
20-12-04 26,836 ▲107 ▲0.4%
20-12-03 26,729 ▲196 ▲0.74%
20-12-02 26,533 ▼-35 ▼-0.13%
20-12-01 26,568 ▲226 ▲0.86%
20-11-30 26,341 ▼-553 ▼-2.06%
20-11-27 26,895 ▲75 ▲0.28%
20-11-26 26,819 ▲150 ▲0.56%
20-11-25 26,670 ▲82 ▲0.31%
20-11-24 26,588 ▲102 ▲0.39%
20-11-23 26,486 ▲35 ▲0.13%
20-11-20 26,452 ▲95 ▲0.36%
20-11-19 26,357 ▼-187 ▼-0.7%
20-11-18 26,544 ▲129 ▲0.49%
20-11-17 26,415 ▲33 ▲0.13%
20-11-16 26,382 ▲225 ▲0.86%
20-11-13 26,157 ▼-13 ▼-0.05%
20-11-12 26,169 ▼-58 ▼-0.22%
20-11-11 26,227 ▼-75 ▼-0.29%
20-11-10 26,301 ▲285 ▲1.1%
20-11-09 26,016 ▲303 ▲1.18%
20-11-06 25,713 ▲17 ▲0.07%
20-11-05 25,696 ▲810 ▲3.25%
20-11-04 24,886 ▼-54 ▼-0.22%
20-11-03 24,940 ▲480 ▲1.96%
20-11-02 24,460 ▲353 ▲1.46%
20-10-30 24,107 ▼-479 ▼-1.95%
20-10-29 24,587 ▼-122 ▼-0.49%
20-10-28 24,709 ▼-78 ▼-0.31%
20-10-27 24,787 ▼-132 ▼-0.53%
20-10-23 24,919 ▲133 ▲0.54%
20-10-22 24,786 ▲32 ▲0.13%
20-10-21 24,754 ▲185 ▲0.75%
20-10-20 24,570 ▲27 ▲0.11%
20-10-19 24,542 ▲155 ▲0.64%
20-10-16 24,387 ▲228 ▲0.94%
20-10-15 24,159 ▼-509 ▼-2.06%
20-10-14 24,667 ▲17 ▲0.07%
20-10-12 24,650 ▲531 ▲2.2%
20-10-09 24,119 ▼-74 ▼-0.31%
20-10-08 24,193 ▼-50 ▼-0.21%
20-10-07 24,243 ▲262 ▲1.09%
20-10-06 23,981 ▲213 ▲0.9%
20-10-05 23,768 ▲309 ▲1.32%
20-09-30 23,459 ▲184 ▲0.79%
20-09-29 23,276 ▼-201 ▼-0.86%
20-09-28 23,476 ▲241 ▲1.04%
20-09-25 23,235 ▼-76 ▼-0.33%
바로가기