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 |
|---|---|---|---|---|---|---|
| 2024-03-27 | 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 |
| 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 |