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 |
|---|---|---|---|---|---|---|
| 2024-05-29 | 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 |
| 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 |