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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 8,557.64 | -103.30 | 8,640.63 | 8,652.52 | 8,528.56 | 2872557 |
| 2025-05-21 | 8,660.94 | 71.86 | 8,614.01 | 8,692.65 | 8,590.55 | 2998008 |
| 2025-05-20 | 8,589.08 | 128.53 | 8,486.65 | 8,604.89 | 8,468.81 | 2627163 |
| 2025-05-19 | 8,460.55 | -7.74 | 8,399.16 | 8,492.15 | 8,351.69 | 2635966 |
| 2025-05-16 | 8,468.29 | -41.38 | 8,431.66 | 8,482.79 | 8,406.20 | 2484990 |
| 2025-05-15 | 8,509.67 | -83.40 | 8,579.20 | 8,614.25 | 8,481.14 | 2737995 |
| 2025-05-14 | 8,593.07 | 206.86 | 8,468.92 | 8,593.07 | 8,449.07 | 3250150 |
| 2025-05-13 | 8,386.21 | -173.02 | 8,544.91 | 8,544.91 | 8,369.70 | 2986852 |
| 2025-05-12 | 8,559.23 | 250.40 | 8,429.25 | 8,605.46 | 8,334.85 | 4737311 |
| 2025-05-09 | 8,308.83 | 8.58 | 8,320.17 | 8,337.48 | 8,248.41 | 2258322 |
| 2025-05-08 | 8,300.25 | 58.00 | 8,216.24 | 8,374.34 | 8,216.24 | 2516390 |
| 2025-05-07 | 8,242.25 | -19.36 | 8,444.82 | 8,456.08 | 8,242.25 | 3177883 |
| 2025-05-06 | 8,261.61 | 30.57 | 8,222.49 | 8,296.04 | 8,165.28 | 2883518 |
| 2025-05-02 | 8,231.04 | 154.78 | 8,100.22 | 8,241.15 | 8,059.49 | 1540824 |
| 2025-04-30 | 8,076.26 | 8.32 | 8,051.34 | 8,080.19 | 7,951.22 | 4506914 |
| 2025-04-29 | 8,067.94 | -12.25 | 8,114.41 | 8,169.57 | 8,042.62 | 2596488 |
| 2025-04-28 | 8,080.19 | -0.35 | 8,113.17 | 8,113.17 | 8,011.20 | 2187258 |
| 2025-04-25 | 8,080.54 | 23.69 | 8,117.98 | 8,180.79 | 8,057.88 | 2495892 |
| 2025-04-24 | 8,056.85 | -59.43 | 8,092.70 | 8,121.93 | 7,978.82 | 2495517 |
| 2025-04-23 | 8,116.28 | 165.49 | 8,152.86 | 8,152.86 | 8,035.30 | 3036210 |