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 |
|---|---|---|---|---|---|---|
| 2023-11-13 | 5,989.10 | 88.28 | 5,925.93 | 5,997.27 | 5,870.65 | 1444163 |
| 2023-11-10 | 5,900.82 | -129.44 | 5,955.93 | 5,961.62 | 5,892.59 | 1685427 |
| 2023-11-09 | 6,030.26 | -9.65 | 6,044.02 | 6,072.03 | 6,003.63 | 2089916 |
| 2023-11-08 | 6,039.91 | -47.19 | 6,084.56 | 6,116.43 | 6,029.49 | 3114135 |
| 2023-11-07 | 6,087.10 | -94.95 | 6,131.16 | 6,159.72 | 6,074.83 | 1851311 |
| 2023-11-06 | 6,182.05 | 129.74 | 6,150.29 | 6,202.38 | 6,145.78 | 2711997 |
| 2023-11-03 | 6,052.31 | 141.23 | 5,972.84 | 6,074.38 | 5,948.39 | 1977393 |
| 2023-11-02 | 5,911.08 | 51.51 | 5,934.06 | 5,995.93 | 5,887.99 | 1821231 |
| 2023-11-01 | 5,859.57 | -2.17 | 5,871.20 | 5,891.72 | 5,811.74 | 1557259 |
| 2023-10-31 | 5,861.74 | -98.59 | 5,939.39 | 5,939.39 | 5,833.58 | 1956146 |
| 2023-10-30 | 5,960.33 | -18.68 | 5,915.54 | 5,972.03 | 5,897.60 | 2696429 |
| 2023-10-27 | 5,979.01 | 119.46 | 5,892.12 | 6,015.65 | 5,862.35 | 2505141 |
| 2023-10-26 | 5,859.55 | 5.58 | 5,857.49 | 5,897.23 | 5,802.93 | 1989500 |
| 2023-10-25 | 5,853.97 | 54.59 | 5,993.20 | 5,999.91 | 5,818.31 | 2378355 |
| 2023-10-24 | 5,799.38 | -72.33 | 5,841.48 | 5,858.74 | 5,763.66 | 2210215 |
| 2023-10-20 | 5,871.71 | -52.52 | 5,870.31 | 5,938.02 | 5,855.39 | 2433972 |
| 2023-10-19 | 5,924.23 | -151.45 | 6,007.70 | 6,007.70 | 5,924.23 | 2301431 |
| 2023-10-18 | 6,075.68 | -16.87 | 6,083.65 | 6,126.18 | 6,045.67 | 1999153 |
| 2023-10-17 | 6,092.55 | 42.73 | 6,108.89 | 6,111.38 | 6,051.94 | 1765213 |
| 2023-10-16 | 6,049.82 | -66.06 | 6,117.97 | 6,137.33 | 6,031.72 | 1852978 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.