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 |
|---|---|---|---|---|---|---|
| 2023-01-20 | 7,483.58 | 170.82 | 7,378.29 | 7,494.53 | 7,370.53 | 1633669 |
| 2023-01-19 | 7,312.76 | -27.97 | 7,249.28 | 7,353.26 | 7,229.03 | 1457855 |
| 2023-01-18 | 7,340.73 | 26.69 | 7,291.08 | 7,358.52 | 7,242.82 | 2326288 |
| 2023-01-17 | 7,314.04 | -36.30 | 7,333.80 | 7,389.15 | 7,249.55 | 2066933 |
| 2023-01-16 | 7,350.34 | -40.84 | 7,423.45 | 7,445.02 | 7,288.18 | 2286161 |
| 2023-01-13 | 7,391.18 | 79.34 | 7,326.78 | 7,407.06 | 7,283.32 | 2219294 |
| 2023-01-12 | 7,311.84 | 0.92 | 7,365.86 | 7,403.20 | 7,219.32 | 2555800 |
| 2023-01-11 | 7,310.92 | 47.29 | 7,304.81 | 7,403.95 | 7,271.36 | 2742561 |
| 2023-01-10 | 7,263.63 | -22.44 | 7,279.43 | 7,290.37 | 7,202.42 | 2353104 |
| 2023-01-09 | 7,286.07 | 142.43 | 7,243.64 | 7,318.73 | 7,199.49 | 2509355 |
| 2023-01-06 | 7,143.64 | -28.79 | 7,250.48 | 7,260.60 | 7,099.89 | 2565917 |
| 2023-01-05 | 7,172.43 | 106.90 | 7,240.19 | 7,286.73 | 7,136.20 | 2590925 |
| 2023-01-04 | 7,065.53 | 231.55 | 6,891.32 | 7,065.53 | 6,855.36 | 2821133 |
| 2023-01-03 | 6,833.98 | 129.04 | 6,624.79 | 6,860.80 | 6,536.30 | 2055884 |
| 2022-12-30 | 6,704.94 | 9.37 | 6,810.37 | 6,821.62 | 6,702.61 | 1676453 |
| 2022-12-29 | 6,695.57 | -77.19 | 6,670.81 | 6,718.27 | 6,617.79 | 1884654 |
| 2022-12-28 | 6,772.76 | 129.86 | 6,706.06 | 6,840.31 | 6,706.06 | 2623151 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.