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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,010.64 | -5.87 | 6,050.43 | 6,102.63 | 5,970.04 | 2440904 |
| 2024-07-25 | 6,016.51 | -125.81 | 6,115.83 | 6,131.06 | 5,998.61 | 2822218 |
| 2024-07-24 | 6,142.32 | -52.37 | 6,189.54 | 6,218.51 | 6,117.82 | 2539044 |
| 2024-07-23 | 6,194.69 | -59.25 | 6,266.00 | 6,277.30 | 6,186.83 | 2494967 |
| 2024-07-22 | 6,253.94 | 88.90 | 6,181.00 | 6,276.02 | 6,126.06 | 2686513 |
| 2024-07-19 | 6,165.04 | -141.76 | 6,242.93 | 6,257.97 | 6,150.25 | 2866081 |
| 2024-07-18 | 6,306.80 | 9.31 | 6,258.88 | 6,343.88 | 6,242.32 | 2107277 |
| 2024-07-17 | 6,297.49 | -19.04 | 6,325.39 | 6,347.22 | 6,278.73 | 2654125 |
| 2024-07-16 | 6,316.53 | -105.14 | 6,360.19 | 6,389.81 | 6,316.53 | 2287061 |
| 2024-07-15 | 6,421.67 | -110.96 | 6,483.73 | 6,514.29 | 6,399.71 | 2280968 |
| 2024-07-12 | 6,532.63 | 160.85 | 6,443.08 | 6,543.16 | 6,443.08 | 3012876 |
| 2024-07-11 | 6,371.78 | 120.60 | 6,303.84 | 6,387.02 | 6,303.16 | 2160311 |
| 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 |