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 |
|---|---|---|---|---|---|---|
| 2025-06-19 | 8,410.94 | -183.25 | 8,559.24 | 8,570.00 | 8,390.03 | 3282410 |
| 2025-06-18 | 8,594.19 | -100.48 | 8,657.21 | 8,663.18 | 8,567.36 | 2696811 |
| 2025-06-17 | 8,694.67 | -35.32 | 8,744.05 | 8,756.57 | 8,655.38 | 2798916 |
| 2025-06-16 | 8,729.99 | 74.66 | 8,622.78 | 8,754.50 | 8,586.04 | 3185825 |
| 2025-06-13 | 8,655.33 | -74.63 | 8,688.95 | 8,738.41 | 8,615.43 | 4156000 |
| 2025-06-12 | 8,729.96 | -135.76 | 8,796.99 | 8,839.64 | 8,716.81 | 3460391 |
| 2025-06-11 | 8,865.72 | 98.36 | 8,786.16 | 8,887.38 | 8,781.40 | 3374830 |
| 2025-06-10 | 8,767.36 | -12.77 | 8,799.32 | 8,819.62 | 8,701.19 | 3274400 |
| 2025-06-09 | 8,780.13 | 150.38 | 8,708.96 | 8,780.13 | 8,689.42 | 3385552 |
| 2025-06-06 | 8,629.75 | -54.98 | 8,691.06 | 8,691.06 | 8,617.93 | 3882618 |
| 2025-06-05 | 8,684.73 | 107.98 | 8,643.67 | 8,684.73 | 8,613.28 | 2902894 |
| 2025-06-04 | 8,576.75 | 56.89 | 8,512.92 | 8,608.19 | 8,508.68 | 3136392 |
| 2025-06-03 | 8,519.86 | 160.60 | 8,407.00 | 8,520.89 | 8,407.00 | 3288598 |
| 2025-06-02 | 8,359.26 | -72.76 | 8,327.16 | 8,362.03 | 8,173.75 | 2003180 |
| 2025-05-30 | 8,432.02 | -127.69 | 8,462.34 | 8,479.02 | 8,384.54 | 4773709 |
| 2025-05-29 | 8,559.71 | 115.84 | 8,434.06 | 8,571.73 | 8,410.29 | 3263276 |
| 2025-05-28 | 8,443.87 | -26.10 | 8,488.14 | 8,513.86 | 8,416.77 | 2612132 |
| 2025-05-27 | 8,469.97 | 32.33 | 8,411.86 | 8,487.64 | 8,381.99 | 2759375 |
| 2025-05-26 | 8,437.64 | -146.22 | 8,550.69 | 8,561.34 | 8,419.34 | 3002010 |
| 2025-05-23 | 8,583.86 | 26.22 | 8,566.34 | 8,650.82 | 8,538.53 | 2893939 |