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 |
|---|---|---|---|---|---|---|
| 2024-03-11 | 5,748.89 | 92.17 | 5,679.11 | 5,763.14 | 5,679.11 | 2193177 |
| 2024-03-08 | 5,656.72 | 42.89 | 5,624.84 | 5,712.16 | 5,624.84 | 2362875 |
| 2024-03-07 | 5,613.83 | -59.14 | 5,693.36 | 5,724.86 | 5,575.98 | 2134293 |
| 2024-03-06 | 5,672.97 | 110.24 | 5,561.93 | 5,718.72 | 5,561.93 | 2246861 |
| 2024-03-05 | 5,562.73 | -150.10 | 5,613.04 | 5,658.94 | 5,538.89 | 2672218 |
| 2024-03-04 | 5,712.83 | -16.01 | 5,742.43 | 5,742.43 | 5,665.62 | 2291954 |
| 2024-03-01 | 5,728.84 | 50.96 | 5,633.62 | 5,749.21 | 5,606.18 | 2508695 |
| 2024-02-29 | 5,677.88 | -10.58 | 5,643.87 | 5,737.72 | 5,643.87 | 2773872 |
| 2024-02-28 | 5,688.46 | -118.44 | 5,824.26 | 5,827.01 | 5,680.59 | 2807871 |
| 2024-02-27 | 5,806.90 | 83.54 | 5,739.84 | 5,819.55 | 5,666.58 | 2176750 |
| 2024-02-26 | 5,723.36 | -41.74 | 5,750.91 | 5,793.37 | 5,712.98 | 2202983 |
| 2024-02-23 | 5,765.10 | 6.64 | 5,728.06 | 5,832.67 | 5,727.61 | 2731113 |
| 2024-02-22 | 5,758.46 | 115.68 | 5,642.60 | 5,758.46 | 5,618.06 | 2356955 |
| 2024-02-21 | 5,642.78 | 123.55 | 5,498.05 | 5,740.39 | 5,478.44 | 3733813 |
| 2024-02-20 | 5,519.23 | 34.35 | 5,514.57 | 5,533.06 | 5,441.44 | 2059780 |
| 2024-02-19 | 5,484.88 | -73.98 | 5,541.95 | 5,541.95 | 5,470.70 | 2040770 |
| 2024-02-16 | 5,558.86 | 147.92 | 5,428.55 | 5,580.19 | 5,402.51 | 1630489 |
| 2024-02-15 | 5,410.94 | 24.63 | 5,361.63 | 5,434.21 | 5,331.39 | 885352 |
| 2024-02-14 | 5,386.31 | 79.52 | 5,245.46 | 5,402.30 | 5,207.51 | 1115362 |
| 2024-02-09 | 5,306.79 | -53.29 | 5,300.43 | 5,311.76 | 5,226.72 | 630812 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.