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 |
|---|---|---|---|---|---|---|
| 2023-11-29 | 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 |
| 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 |