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 |
|---|---|---|---|---|---|---|
| 2024-02-28 | 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 |
| 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 |