홍콩H
2025.04.01-
8,537.34 20.79 0.24% 시가8,561.06 고가8,648.81 저가8,506.73
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-03-04 | 8,367.47 | -52.22 | 8,262.57 | 8,419.42 | 8,209.09 | 3550745 |
| 2025-03-03 | 8,419.69 | 2.26 | 8,480.76 | 8,587.14 | 8,359.83 | 3712023 |
| 2025-02-28 | 8,417.43 | -317.15 | 8,712.63 | 8,712.63 | 8,364.42 | 6201565 |
| 2025-02-27 | 8,734.58 | -58.31 | 8,795.89 | 8,911.67 | 8,624.12 | 5671010 |
| 2025-02-26 | 8,792.89 | 293.70 | 8,568.80 | 8,869.55 | 8,568.80 | 4516769 |
| 2025-02-25 | 8,499.19 | -119.69 | 8,379.82 | 8,595.56 | 8,379.82 | 3957859 |
| 2025-02-24 | 8,618.88 | -47.84 | 8,670.53 | 8,766.12 | 8,560.59 | 4441418 |
| 2025-02-21 | 8,666.72 | 344.16 | 8,526.51 | 8,666.72 | 8,449.17 | 5096395 |
| 2025-02-20 | 8,322.56 | -140.54 | 8,390.63 | 8,440.26 | 8,262.14 | 3583692 |
| 2025-02-19 | 8,463.10 | -12.30 | 8,394.10 | 8,477.23 | 8,334.69 | 3556012 |
| 2025-02-18 | 8,475.40 | 151.73 | 8,343.97 | 8,537.32 | 8,321.18 | 4298574 |
| 2025-02-17 | 8,323.67 | -7.73 | 8,376.13 | 8,468.64 | 8,207.35 | 5050584 |
| 2025-02-14 | 8,331.40 | 328.77 | 8,083.00 | 8,331.40 | 8,083.00 | 4658833 |
| 2025-02-13 | 8,002.63 | -55.45 | 8,082.41 | 8,293.53 | 7,973.44 | 5349388 |
| 2025-02-12 | 8,058.08 | 215.36 | 7,934.05 | 8,058.08 | 7,879.69 | 4343321 |
| 2025-02-11 | 7,842.72 | -104.09 | 7,990.65 | 7,997.81 | 7,837.21 | 3150526 |
| 2025-02-10 | 7,946.81 | 162.74 | 7,816.61 | 7,954.49 | 7,814.58 | 3385827 |
| 2025-02-07 | 7,784.07 | 93.72 | 7,669.65 | 7,805.14 | 7,650.46 | 3768100 |
| 2025-02-06 | 7,690.35 | 124.08 | 7,566.61 | 7,690.35 | 7,533.99 | 2675277 |
| 2025-02-05 | 7,566.27 | -77.36 | 7,652.33 | 7,652.33 | 7,472.37 | 2758238 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.