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 |
|---|---|---|---|---|---|---|
| 2023-12-11 | 5,532.49 | -65.67 | 5,518.49 | 5,562.90 | 5,443.60 | 2622949 |
| 2023-12-08 | 5,598.16 | -17.64 | 5,625.87 | 5,650.30 | 5,564.08 | 1884852 |
| 2023-12-07 | 5,615.80 | -48.12 | 5,627.55 | 5,628.05 | 5,547.73 | 1823957 |
| 2023-12-06 | 5,663.92 | 54.29 | 5,611.65 | 5,711.13 | 5,576.35 | 1899976 |
| 2023-12-05 | 5,609.63 | -93.70 | 5,700.37 | 5,700.37 | 5,573.34 | 2411358 |
| 2023-12-04 | 5,703.33 | -58.40 | 5,804.80 | 5,806.74 | 5,692.24 | 2201742 |
| 2023-12-01 | 5,761.73 | -95.81 | 5,842.73 | 5,847.13 | 5,761.73 | 2393830 |
| 2023-11-30 | 5,857.54 | 38.67 | 5,820.51 | 5,869.44 | 5,784.35 | 2995712 |
| 2023-11-29 | 5,818.87 | -138.21 | 5,959.22 | 5,959.22 | 5,784.33 | 2737384 |
| 2023-11-28 | 5,957.08 | -68.14 | 6,032.42 | 6,032.42 | 5,937.18 | 2069154 |
| 2023-11-27 | 6,025.22 | -15.93 | 6,089.88 | 6,089.88 | 5,956.45 | 1792580 |
| 2023-11-24 | 6,041.15 | -129.86 | 6,130.53 | 6,130.53 | 6,035.37 | 2015321 |
| 2023-11-23 | 6,171.01 | 96.18 | 6,075.41 | 6,175.72 | 6,039.27 | 3061782 |
| 2023-11-22 | 6,074.83 | -1.84 | 6,080.11 | 6,105.48 | 6,045.26 | 1380351 |
| 2023-11-21 | 6,076.67 | -26.67 | 6,167.92 | 6,216.83 | 6,057.81 | 2516943 |
| 2023-11-20 | 6,103.34 | 128.87 | 6,045.51 | 6,106.55 | 6,014.54 | 1927812 |
| 2023-11-17 | 5,974.47 | -142.23 | 6,029.14 | 6,047.24 | 5,956.68 | 1902880 |
| 2023-11-16 | 6,116.70 | -87.52 | 6,252.26 | 6,252.26 | 6,079.11 | 1926638 |
| 2023-11-15 | 6,204.22 | 239.68 | 6,116.72 | 6,208.95 | 6,079.15 | 3062640 |
| 2023-11-14 | 5,964.54 | -24.56 | 6,014.11 | 6,031.18 | 5,953.95 | 1453925 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.