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 |
|---|---|---|---|---|---|---|
| 2024-08-23 | 6,219.24 | -5.00 | 6,169.40 | 6,227.24 | 6,164.48 | 2009196 |
| 2024-08-22 | 6,224.24 | 82.46 | 6,192.24 | 6,230.45 | 6,127.10 | 2758409 |
| 2024-08-21 | 6,141.78 | -53.80 | 6,107.43 | 6,148.74 | 6,073.41 | 2182272 |
| 2024-08-20 | 6,195.58 | -30.28 | 6,261.07 | 6,261.07 | 6,171.00 | 1888388 |
| 2024-08-19 | 6,225.86 | 63.96 | 6,215.82 | 6,271.77 | 6,214.03 | 2415165 |
| 2024-08-16 | 6,161.90 | 126.63 | 6,104.51 | 6,180.06 | 6,094.35 | 2332852 |
| 2024-08-15 | 6,035.27 | 10.11 | 5,988.26 | 6,100.03 | 5,956.91 | 2371608 |
| 2024-08-14 | 6,025.16 | -24.25 | 6,074.25 | 6,083.06 | 6,001.19 | 1363596 |
| 2024-08-13 | 6,049.41 | 19.75 | 6,046.63 | 6,085.27 | 6,012.75 | 1789870 |
| 2024-08-12 | 6,029.66 | 11.81 | 6,025.67 | 6,048.39 | 5,986.14 | 1734834 |
| 2024-08-09 | 6,017.85 | 76.38 | 6,018.70 | 6,082.84 | 6,011.36 | 2114253 |
| 2024-08-08 | 5,941.47 | 8.30 | 5,897.37 | 5,994.52 | 5,857.20 | 2086219 |
| 2024-08-07 | 5,933.17 | 80.56 | 5,868.66 | 5,979.48 | 5,859.59 | 2217641 |
| 2024-08-06 | 5,852.61 | -24.03 | 5,939.86 | 5,959.02 | 5,839.44 | 2444504 |
| 2024-08-05 | 5,876.64 | -98.21 | 5,888.09 | 5,981.72 | 5,771.61 | 3839832 |
| 2024-08-02 | 5,974.85 | -111.55 | 5,995.46 | 6,011.58 | 5,936.71 | 2275659 |
| 2024-08-01 | 6,086.40 | -20.76 | 6,101.52 | 6,139.87 | 6,065.79 | 1815368 |
| 2024-07-31 | 6,107.16 | 120.47 | 6,009.55 | 6,132.12 | 5,984.62 | 2622173 |
| 2024-07-30 | 5,986.69 | -93.87 | 6,065.35 | 6,065.35 | 5,970.80 | 2441948 |
| 2024-07-29 | 6,080.56 | 69.92 | 6,074.71 | 6,133.61 | 6,050.55 | 2344068 |