홍콩H
2025.06.04-
8,576.75 56.89 0.67% 시가8,512.92 고가8,608.19 저가8,508.68
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-06-11 | 6,452.06 | -58.31 | 6,434.59 | 6,483.60 | 6,381.53 | 3009458 |
| 2024-06-07 | 6,510.37 | -44.69 | 6,585.44 | 6,588.64 | 6,482.37 | 2932929 |
| 2024-06-06 | 6,555.06 | 12.59 | 6,598.47 | 6,640.80 | 6,518.56 | 2391538 |
| 2024-06-05 | 6,542.47 | -11.85 | 6,566.65 | 6,659.72 | 6,523.32 | 2816681 |
| 2024-06-04 | 6,554.32 | 22.33 | 6,498.57 | 6,589.77 | 6,498.57 | 2569884 |
| 2024-06-03 | 6,531.99 | 139.41 | 6,470.33 | 6,594.33 | 6,466.07 | 2825414 |
| 2024-05-31 | 6,392.58 | -70.37 | 6,538.48 | 6,592.30 | 6,392.58 | 4767019 |
| 2024-05-30 | 6,462.95 | -94.53 | 6,531.46 | 6,579.48 | 6,440.05 | 3258722 |
| 2024-05-29 | 6,557.48 | -128.65 | 6,636.34 | 6,650.53 | 6,540.13 | 3200567 |
| 2024-05-28 | 6,686.13 | -2.00 | 6,688.25 | 6,761.52 | 6,671.01 | 2140818 |
| 2024-05-27 | 6,688.13 | 82.89 | 6,607.91 | 6,703.54 | 6,565.31 | 2584688 |
| 2024-05-24 | 6,605.24 | -96.54 | 6,660.75 | 6,710.13 | 6,579.73 | 3384545 |
| 2024-05-23 | 6,701.78 | -115.90 | 6,773.42 | 6,773.42 | 6,659.34 | 3007488 |
| 2024-05-22 | 6,817.68 | -3.29 | 6,833.85 | 6,881.96 | 6,800.20 | 2658170 |
| 2024-05-21 | 6,820.97 | -144.02 | 6,909.71 | 6,924.20 | 6,802.52 | 3112561 |
| 2024-05-20 | 6,964.99 | 30.29 | 6,952.11 | 6,986.20 | 6,930.85 | 3067028 |
| 2024-05-17 | 6,934.70 | 63.32 | 6,933.14 | 6,966.05 | 6,864.78 | 4075831 |
| 2024-05-16 | 6,871.38 | 129.97 | 6,814.99 | 6,896.33 | 6,763.01 | 5451031 |
| 2024-05-14 | 6,741.41 | -20.23 | 6,803.26 | 6,839.13 | 6,741.41 | 3107782 |
| 2024-05-13 | 6,761.64 | 42.78 | 6,679.63 | 6,777.59 | 6,656.81 | 3352067 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.