홍콩H
2025.04.01-
8,537.34 20.79 0.24% 시가8,561.06 고가8,648.81 저가8,506.73
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-07-10 | 6,251.18 | -24.46 | 6,311.95 | 6,373.28 | 6,244.00 | 2628758 |
| 2024-07-09 | 6,275.64 | -9.09 | 6,261.08 | 6,322.45 | 6,221.20 | 2790044 |
| 2024-07-08 | 6,284.73 | -97.54 | 6,320.89 | 6,362.39 | 6,260.27 | 2765830 |
| 2024-07-05 | 6,382.27 | -88.59 | 6,473.49 | 6,506.06 | 6,371.54 | 4619883 |
| 2024-07-04 | 6,470.86 | 15.16 | 6,486.65 | 6,511.24 | 6,436.58 | 3762345 |
| 2024-07-03 | 6,455.70 | 80.79 | 6,394.18 | 6,471.28 | 6,376.35 | 5174392 |
| 2024-07-02 | 6,374.91 | 43.05 | 6,323.90 | 6,449.83 | 6,323.78 | 3752590 |
| 2024-06-28 | 6,331.86 | 7.81 | 6,267.34 | 6,384.01 | 6,267.34 | 3072715 |
| 2024-06-27 | 6,324.05 | -153.19 | 6,426.36 | 6,435.87 | 6,314.16 | 2396788 |
| 2024-06-26 | 6,477.24 | 12.75 | 6,417.98 | 6,499.10 | 6,416.44 | 2100145 |
| 2024-06-25 | 6,464.49 | 23.33 | 6,463.30 | 6,522.40 | 6,421.43 | 2103031 |
| 2024-06-24 | 6,441.16 | 1.34 | 6,395.51 | 6,444.40 | 6,346.39 | 2434165 |
| 2024-06-21 | 6,439.82 | -116.28 | 6,500.79 | 6,522.05 | 6,408.80 | 2951689 |
| 2024-06-20 | 6,556.10 | -31.67 | 6,595.64 | 6,624.42 | 6,531.44 | 2483871 |
| 2024-06-19 | 6,587.77 | 219.67 | 6,419.99 | 6,596.01 | 6,413.60 | 3235308 |
| 2024-06-18 | 6,368.10 | -5.38 | 6,381.57 | 6,416.00 | 6,348.26 | 2024430 |
| 2024-06-17 | 6,373.48 | -1.18 | 6,342.40 | 6,447.17 | 6,305.49 | 1786942 |
| 2024-06-14 | 6,374.66 | -47.15 | 6,391.86 | 6,435.29 | 6,364.18 | 2240043 |
| 2024-06-13 | 6,421.81 | 62.45 | 6,420.67 | 6,441.29 | 6,366.30 | 1952372 |
| 2024-06-12 | 6,359.36 | -92.70 | 6,410.19 | 6,424.87 | 6,334.86 | 2611591 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.