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 |
|---|---|---|---|---|---|---|
| 2024-01-29 | 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 |
| 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 |