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 |
|---|---|---|---|---|---|---|
| 2024-04-11 | 6,003.97 | -12.86 | 5,910.92 | 6,029.02 | 5,910.92 | 1994746 |
| 2024-04-10 | 6,016.83 | 121.51 | 5,935.75 | 6,042.63 | 5,929.92 | 2120408 |
| 2024-04-09 | 5,895.32 | 26.35 | 5,898.64 | 5,966.53 | 5,886.09 | 1755876 |
| 2024-04-08 | 5,868.97 | 5.40 | 5,831.99 | 5,934.09 | 5,809.74 | 2213961 |
| 2024-04-05 | 5,863.57 | -11.42 | 5,885.71 | 5,905.77 | 5,756.84 | 1463157 |
| 2024-04-03 | 5,874.99 | -85.73 | 5,965.06 | 5,965.06 | 5,864.26 | 2241944 |
| 2024-04-02 | 5,960.72 | 149.93 | 5,917.09 | 5,985.20 | 5,917.09 | 3481374 |
| 2024-03-28 | 5,810.79 | 82.66 | 5,731.31 | 5,884.06 | 5,727.84 | 2893523 |
| 2024-03-27 | 5,728.13 | -97.29 | 5,783.68 | 5,811.89 | 5,709.85 | 2664853 |
| 2024-03-26 | 5,825.42 | 70.77 | 5,811.83 | 5,870.28 | 5,760.15 | 2306835 |
| 2024-03-25 | 5,754.65 | -3.02 | 5,773.87 | 5,811.04 | 5,739.92 | 2179801 |
| 2024-03-22 | 5,757.67 | -147.60 | 5,847.13 | 5,853.96 | 5,696.23 | 2823420 |
| 2024-03-21 | 5,905.27 | 101.28 | 5,872.89 | 5,958.09 | 5,872.89 | 2880675 |
| 2024-03-20 | 5,803.99 | 23.78 | 5,794.18 | 5,844.35 | 5,741.46 | 1987064 |
| 2024-03-19 | 5,780.21 | -67.94 | 5,807.17 | 5,838.53 | 5,759.79 | 2176767 |
| 2024-03-18 | 5,848.15 | 27.65 | 5,803.20 | 5,869.60 | 5,792.39 | 1995687 |
| 2024-03-15 | 5,820.50 | -86.38 | 5,828.98 | 5,857.89 | 5,745.43 | 3065702 |
| 2024-03-14 | 5,906.88 | -25.58 | 5,940.98 | 5,999.20 | 5,872.55 | 2419385 |
| 2024-03-13 | 5,932.46 | -17.06 | 5,940.27 | 5,986.78 | 5,913.45 | 2742896 |
| 2024-03-12 | 5,949.52 | 200.63 | 5,793.98 | 5,971.53 | 5,760.71 | 3942753 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.