홍콩H
2025.07.18-
8,986.47 133.37 1.51% 시가8,945.76 고가8,986.47 저가8,902.92
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 7,478.23 | 115.23 | 7,369.88 | 7,550.15 | 7,345.67 | 3035630 |
| 2024-10-22 | 7,363.00 | 22.44 | 7,334.35 | 7,416.24 | 7,317.38 | 2362912 |
| 2024-10-21 | 7,340.56 | -131.39 | 7,442.72 | 7,496.17 | 7,321.60 | 3582406 |
| 2024-10-18 | 7,471.95 | 292.51 | 7,185.54 | 7,534.37 | 7,170.55 | 4309167 |
| 2024-10-17 | 7,179.44 | -88.54 | 7,331.61 | 7,462.43 | 7,143.46 | 3344071 |
| 2024-10-16 | 7,267.98 | -9.85 | 7,212.66 | 7,370.47 | 7,203.74 | 4116030 |
| 2024-10-15 | 7,277.83 | -302.11 | 7,555.40 | 7,570.47 | 7,216.92 | 4505661 |
| 2024-10-14 | 7,579.94 | -40.80 | 7,606.47 | 7,680.13 | 7,418.80 | 5533722 |
| 2024-10-10 | 7,620.74 | 255.15 | 7,525.42 | 7,780.18 | 7,502.17 | 5712553 |
| 2024-10-09 | 7,365.59 | -118.08 | 7,616.09 | 7,671.33 | 7,197.52 | 7134058 |
| 2024-10-08 | 7,483.67 | -847.18 | 8,234.38 | 8,259.18 | 7,421.28 | 10624640 |
| 2024-10-07 | 8,330.85 | 174.35 | 8,243.76 | 8,372.97 | 8,162.31 | 4488874 |
| 2024-10-04 | 8,156.50 | 242.34 | 7,874.93 | 8,161.95 | 7,804.99 | 4120564 |
| 2024-10-03 | 7,914.16 | -127.11 | 8,034.10 | 8,034.10 | 7,645.59 | 4257401 |
| 2024-10-02 | 8,041.27 | 531.48 | 7,578.98 | 8,146.25 | 7,578.98 | 7369341 |
| 2024-09-30 | 7,509.79 | 209.89 | 7,499.12 | 7,646.20 | 7,345.26 | 9528500 |
| 2024-09-27 | 7,299.90 | 213.20 | 7,255.92 | 7,358.65 | 7,165.48 | 8771028 |
| 2024-09-26 | 7,086.70 | 321.10 | 6,845.24 | 7,102.15 | 6,783.64 | 8178593 |
| 2024-09-25 | 6,765.60 | 51.13 | 6,944.80 | 6,944.80 | 6,742.47 | 6653190 |
| 2024-09-24 | 6,714.47 | 325.39 | 6,511.43 | 6,721.70 | 6,498.77 | 6191970 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.