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 |
|---|---|---|---|---|---|---|
| 2024-01-11 | 5,494.48 | 73.25 | 5,434.46 | 5,548.19 | 5,414.25 | 1716526 |
| 2024-01-10 | 5,421.23 | -28.53 | 5,436.47 | 5,483.14 | 5,398.69 | 1668742 |
| 2024-01-09 | 5,449.76 | -31.06 | 5,486.23 | 5,538.63 | 5,449.76 | 1827411 |
| 2024-01-08 | 5,480.82 | -126.16 | 5,615.81 | 5,615.81 | 5,451.03 | 2017834 |
| 2024-01-05 | 5,606.98 | -42.25 | 5,620.93 | 5,692.34 | 5,576.28 | 1864973 |
| 2024-01-04 | 5,649.23 | 20.44 | 5,650.48 | 5,659.38 | 5,599.21 | 1570582 |
| 2024-01-03 | 5,628.79 | -43.74 | 5,615.11 | 5,637.92 | 5,602.44 | 1551791 |
| 2024-01-02 | 5,672.53 | -95.97 | 5,805.47 | 5,805.47 | 5,651.14 | 1585974 |
| 2023-12-29 | 5,768.50 | 3.73 | 5,780.45 | 5,791.93 | 5,728.95 | 1463271 |
| 2023-12-28 | 5,764.77 | 161.07 | 5,617.91 | 5,789.93 | 5,606.64 | 2208289 |
| 2023-12-27 | 5,603.70 | 114.71 | 5,579.40 | 5,621.84 | 5,530.19 | 2122823 |
| 2023-12-22 | 5,488.99 | -130.92 | 5,656.45 | 5,698.73 | 5,464.91 | 2048484 |
| 2023-12-21 | 5,619.91 | 7.26 | 5,556.77 | 5,629.99 | 5,549.91 | 1285313 |
| 2023-12-20 | 5,612.65 | 19.89 | 5,651.01 | 5,665.72 | 5,591.13 | 1510473 |
| 2023-12-19 | 5,592.76 | -41.66 | 5,607.90 | 5,622.98 | 5,557.94 | 1580933 |
| 2023-12-18 | 5,634.42 | -65.97 | 5,652.70 | 5,672.67 | 5,612.17 | 1423036 |
| 2023-12-15 | 5,700.39 | 126.86 | 5,651.65 | 5,780.74 | 5,651.65 | 3910256 |
| 2023-12-14 | 5,573.53 | 22.63 | 5,612.97 | 5,659.03 | 5,542.38 | 2150190 |
| 2023-12-13 | 5,550.90 | -63.60 | 5,589.66 | 5,590.68 | 5,518.42 | 1756963 |
| 2023-12-12 | 5,614.50 | 82.01 | 5,550.38 | 5,634.59 | 5,522.99 | 2255898 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.