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 |
|---|---|---|---|---|---|---|
| 2024-05-10 | 6,718.86 | 158.19 | 6,612.78 | 6,735.13 | 6,601.08 | 6408489 |
| 2024-05-09 | 6,560.67 | 103.95 | 6,468.73 | 6,569.05 | 6,455.52 | 2494237 |
| 2024-05-08 | 6,456.72 | -69.95 | 6,536.23 | 6,580.93 | 6,450.61 | 2531489 |
| 2024-05-07 | 6,526.67 | -45.78 | 6,568.40 | 6,596.05 | 6,511.91 | 2157129 |
| 2024-05-06 | 6,572.45 | 25.16 | 6,553.46 | 6,578.13 | 6,506.35 | 2896503 |
| 2024-05-03 | 6,547.29 | 110.20 | 6,580.81 | 6,607.19 | 6,497.56 | 2154870 |
| 2024-05-02 | 6,437.09 | 163.34 | 6,269.48 | 6,441.33 | 6,256.24 | 2035175 |
| 2024-04-30 | 6,273.75 | -9.11 | 6,313.59 | 6,340.42 | 6,245.76 | 3349167 |
| 2024-04-29 | 6,282.86 | 13.10 | 6,275.75 | 6,383.40 | 6,254.63 | 4316415 |
| 2024-04-26 | 6,269.76 | 149.39 | 6,146.56 | 6,314.55 | 6,146.56 | 3388677 |
| 2024-04-25 | 6,120.37 | 20.15 | 6,080.37 | 6,183.80 | 6,066.14 | 2820390 |
| 2024-04-24 | 6,100.22 | 145.60 | 6,008.93 | 6,106.04 | 5,989.33 | 2972165 |
| 2024-04-23 | 5,954.62 | 123.36 | 5,887.40 | 5,961.63 | 5,856.14 | 2635384 |
| 2024-04-22 | 5,831.26 | 84.65 | 5,805.09 | 5,889.69 | 5,805.09 | 2533745 |
| 2024-04-19 | 5,746.61 | -57.25 | 5,745.66 | 5,759.91 | 5,678.09 | 2994426 |
| 2024-04-18 | 5,803.86 | 54.17 | 5,740.03 | 5,848.28 | 5,726.38 | 2816349 |
| 2024-04-17 | 5,749.69 | 5.91 | 5,742.29 | 5,776.56 | 5,714.17 | 1960680 |
| 2024-04-16 | 5,743.78 | -112.66 | 5,773.68 | 5,819.27 | 5,727.10 | 2485655 |
| 2024-04-15 | 5,856.44 | -23.14 | 5,795.02 | 5,871.42 | 5,795.02 | 2171194 |
| 2024-04-12 | 5,879.58 | -124.39 | 5,972.80 | 5,997.40 | 5,879.58 | 2531211 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.