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 |
|---|---|---|---|---|---|---|
| 2024-06-27 | 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 |
| 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 |