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 |
|---|---|---|---|---|---|---|
| 2024-02-08 | 5,360.08 | -61.45 | 5,397.57 | 5,436.70 | 5,338.35 | 1838486 |
| 2024-02-07 | 5,421.53 | -52.22 | 5,507.88 | 5,554.54 | 5,403.01 | 2702961 |
| 2024-02-06 | 5,473.75 | 256.39 | 5,230.95 | 5,482.34 | 5,230.95 | 3254828 |
| 2024-02-05 | 5,217.36 | -1.63 | 5,142.82 | 5,282.91 | 5,142.82 | 2085848 |
| 2024-02-02 | 5,218.99 | -4.49 | 5,299.00 | 5,349.00 | 5,176.80 | 2159291 |
| 2024-02-01 | 5,223.48 | 29.44 | 5,203.63 | 5,312.82 | 5,171.08 | 2317644 |
| 2024-01-31 | 5,194.04 | -81.33 | 5,268.59 | 5,288.59 | 5,165.71 | 2497351 |
| 2024-01-30 | 5,275.37 | -133.56 | 5,344.37 | 5,344.37 | 5,258.11 | 2257721 |
| 2024-01-29 | 5,408.93 | 48.69 | 5,394.85 | 5,472.55 | 5,380.37 | 2692380 |
| 2024-01-26 | 5,360.24 | -108.47 | 5,438.18 | 5,460.26 | 5,345.86 | 2835542 |
| 2024-01-25 | 5,468.71 | 115.66 | 5,373.33 | 5,479.63 | 5,313.86 | 3860170 |
| 2024-01-24 | 5,353.05 | 212.12 | 5,232.11 | 5,382.11 | 5,167.90 | 3428944 |
| 2024-01-23 | 5,140.93 | 138.98 | 5,030.74 | 5,206.56 | 5,011.18 | 2748566 |
| 2024-01-22 | 5,001.95 | -125.29 | 5,148.42 | 5,148.50 | 4,943.24 | 2629995 |
| 2024-01-19 | 5,127.24 | -44.81 | 5,167.82 | 5,209.87 | 5,087.88 | 2130343 |
| 2024-01-18 | 5,172.05 | 39.23 | 5,149.65 | 5,197.57 | 5,102.58 | 2605234 |
| 2024-01-17 | 5,132.82 | -210.48 | 5,301.55 | 5,301.55 | 5,101.26 | 3796519 |
| 2024-01-16 | 5,343.30 | -103.22 | 5,391.50 | 5,454.58 | 5,329.90 | 2125911 |
| 2024-01-15 | 5,446.52 | -35.42 | 5,486.22 | 5,494.96 | 5,416.67 | 1217742 |
| 2024-01-12 | 5,481.94 | -12.54 | 5,464.48 | 5,541.86 | 5,454.03 | 1353208 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.