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 |
|---|---|---|---|---|---|---|
| 2025-04-22 | 7,950.79 | 53.35 | 7,866.10 | 7,963.99 | 7,810.28 | 3425087 |
| 2025-04-17 | 7,897.44 | 118.43 | 7,776.47 | 7,912.44 | 7,757.96 | 2455599 |
| 2025-04-16 | 7,779.01 | -203.87 | 7,911.81 | 7,922.53 | 7,717.27 | 3009733 |
| 2025-04-15 | 7,982.88 | 17.07 | 8,031.40 | 8,031.40 | 7,914.07 | 2549989 |
| 2025-04-14 | 7,965.81 | 164.30 | 7,970.12 | 8,010.57 | 7,901.83 | 3972519 |
| 2025-04-11 | 7,801.51 | 133.13 | 7,638.24 | 7,886.16 | 7,600.59 | 4492299 |
| 2025-04-10 | 7,668.38 | 132.70 | 7,719.14 | 7,882.72 | 7,605.66 | 5588970 |
| 2025-04-09 | 7,535.68 | 105.06 | 7,198.03 | 7,610.90 | 7,100.61 | 7555231 |
| 2025-04-08 | 7,430.62 | 167.90 | 7,387.68 | 7,531.90 | 7,277.23 | 7336557 |
| 2025-04-07 | 7,262.72 | -1,157.42 | 7,656.84 | 7,805.66 | 7,214.90 | 11025507 |
| 2025-04-03 | 8,420.14 | -111.37 | 8,312.46 | 8,471.26 | 8,312.46 | 3569422 |
| 2025-04-02 | 8,531.51 | -5.83 | 8,516.04 | 8,604.56 | 8,450.54 | 3052690 |
| 2025-04-01 | 8,537.34 | 20.79 | 8,561.06 | 8,648.81 | 8,506.73 | 3464565 |
| 2025-03-31 | 8,516.55 | -89.96 | 8,528.71 | 8,629.76 | 8,470.50 | 4282280 |
| 2025-03-28 | 8,606.51 | -71.17 | 8,709.37 | 8,744.79 | 8,536.92 | 3149975 |
| 2025-03-27 | 8,677.68 | 23.42 | 8,674.65 | 8,794.33 | 8,589.85 | 3351553 |
| 2025-03-26 | 8,654.26 | 38.21 | 8,643.08 | 8,707.82 | 8,603.29 | 2809039 |
| 2025-03-25 | 8,616.05 | -234.64 | 8,738.13 | 8,782.60 | 8,605.00 | 3962641 |
| 2025-03-24 | 8,850.69 | 108.25 | 8,770.59 | 8,880.27 | 8,683.99 | 3080781 |
| 2025-03-21 | 8,742.44 | -207.74 | 8,911.13 | 8,965.93 | 8,706.07 | 4229235 |