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 |
|---|---|---|---|---|---|---|
| 2024-04-29 | 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 |
| 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 |