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 |
|---|---|---|---|---|---|---|
| 2025-02-04 | 7,643.63 | 259.52 | 7,499.20 | 7,676.17 | 7,444.42 | 2625232 |
| 2025-02-03 | 7,384.11 | 1.98 | 7,313.88 | 7,384.38 | 7,195.39 | 1907682 |
| 2025-01-28 | 7,382.13 | -0.68 | 7,428.93 | 7,428.93 | 7,347.18 | 809343 |
| 2025-01-27 | 7,382.81 | 70.65 | 7,345.29 | 7,417.69 | 7,340.07 | 2620512 |
| 2025-01-24 | 7,312.16 | 147.94 | 7,202.83 | 7,342.33 | 7,174.22 | 3024936 |
| 2025-01-23 | 7,164.22 | -12.92 | 7,221.05 | 7,294.10 | 7,140.14 | 2977909 |
| 2025-01-22 | 7,177.14 | -143.74 | 7,269.74 | 7,280.43 | 7,161.22 | 2061229 |
| 2025-01-21 | 7,320.88 | 85.17 | 7,307.58 | 7,353.99 | 7,232.92 | 2210705 |
| 2025-01-20 | 7,235.71 | 126.90 | 7,196.25 | 7,295.82 | 7,180.40 | 2547190 |
| 2025-01-17 | 7,108.81 | 10.05 | 7,085.37 | 7,123.88 | 7,045.41 | 2300054 |
| 2025-01-16 | 7,098.76 | 87.16 | 7,076.38 | 7,146.95 | 7,018.73 | 2484983 |
| 2025-01-15 | 7,011.60 | 24.24 | 6,962.87 | 7,024.39 | 6,959.89 | 2177451 |
| 2025-01-14 | 6,987.36 | 143.65 | 6,847.65 | 7,028.13 | 6,847.65 | 2662251 |
| 2025-01-13 | 6,843.71 | -54.44 | 6,850.81 | 6,863.43 | 6,762.65 | 2549284 |
| 2025-01-10 | 6,898.15 | -80.82 | 7,011.65 | 7,030.18 | 6,891.02 | 2414534 |
| 2025-01-09 | 6,978.97 | -11.68 | 6,990.41 | 7,048.45 | 6,970.28 | 2321316 |
| 2025-01-08 | 6,990.65 | -59.06 | 7,032.18 | 7,076.62 | 6,930.02 | 3027622 |
| 2025-01-07 | 7,049.71 | -85.77 | 7,069.66 | 7,125.96 | 6,959.99 | 3437254 |
| 2025-01-06 | 7,135.48 | -23.80 | 7,189.42 | 7,195.20 | 7,117.37 | 2292310 |
| 2025-01-03 | 7,159.28 | 68.72 | 7,122.33 | 7,204.28 | 7,087.58 | 3242183 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.