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 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 5,768.50 | 3.73 | 5,780.45 | 5,791.93 | 5,728.95 | 1463271 |
| 2023-12-28 | 5,764.77 | 161.07 | 5,617.91 | 5,789.93 | 5,606.64 | 2208289 |
| 2023-12-27 | 5,603.70 | 114.71 | 5,579.40 | 5,621.84 | 5,530.19 | 2122823 |
| 2023-12-22 | 5,488.99 | -130.92 | 5,656.45 | 5,698.73 | 5,464.91 | 2048484 |
| 2023-12-21 | 5,619.91 | 7.26 | 5,556.77 | 5,629.99 | 5,549.91 | 1285313 |
| 2023-12-20 | 5,612.65 | 19.89 | 5,651.01 | 5,665.72 | 5,591.13 | 1510473 |
| 2023-12-19 | 5,592.76 | -41.66 | 5,607.90 | 5,622.98 | 5,557.94 | 1580933 |
| 2023-12-18 | 5,634.42 | -65.97 | 5,652.70 | 5,672.67 | 5,612.17 | 1423036 |
| 2023-12-15 | 5,700.39 | 126.86 | 5,651.65 | 5,780.74 | 5,651.65 | 3910256 |
| 2023-12-14 | 5,573.53 | 22.63 | 5,612.97 | 5,659.03 | 5,542.38 | 2150190 |
| 2023-12-13 | 5,550.90 | -63.60 | 5,589.66 | 5,590.68 | 5,518.42 | 1756963 |
| 2023-12-12 | 5,614.50 | 82.01 | 5,550.38 | 5,634.59 | 5,522.99 | 2255898 |
| 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 |