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 |
|---|---|---|---|---|---|---|
| 2025-03-20 | 8,950.18 | -213.49 | 9,158.29 | 9,158.29 | 8,934.79 | 3533698 |
| 2025-03-19 | 9,163.67 | -14.13 | 9,141.21 | 9,211.13 | 9,100.15 | 3123139 |
| 2025-03-18 | 9,177.80 | 249.35 | 9,130.36 | 9,177.84 | 9,051.06 | 3380014 |
| 2025-03-17 | 8,928.45 | 50.46 | 8,956.69 | 8,991.91 | 8,879.86 | 2782934 |
| 2025-03-14 | 8,877.99 | 237.38 | 8,737.57 | 8,937.06 | 8,667.47 | 3785461 |
| 2025-03-13 | 8,640.61 | -41.52 | 8,690.90 | 8,724.67 | 8,530.79 | 2894105 |
| 2025-03-12 | 8,682.13 | -73.24 | 8,803.67 | 8,849.80 | 8,590.34 | 3229248 |
| 2025-03-11 | 8,755.37 | 30.36 | 8,547.46 | 8,784.35 | 8,539.02 | 3070046 |
| 2025-03-10 | 8,725.01 | -189.02 | 8,873.70 | 8,934.24 | 8,661.08 | 3124628 |
| 2025-03-07 | 8,914.03 | -24.06 | 8,875.14 | 9,083.51 | 8,838.07 | 4176076 |
| 2025-03-06 | 8,938.09 | 307.69 | 8,802.64 | 8,956.49 | 8,795.66 | 4157928 |
| 2025-03-05 | 8,630.40 | 262.93 | 8,462.60 | 8,652.20 | 8,429.22 | 3423092 |
| 2025-03-04 | 8,367.47 | -52.22 | 8,262.57 | 8,419.42 | 8,209.09 | 3550745 |
| 2025-03-03 | 8,419.69 | 2.26 | 8,480.76 | 8,587.14 | 8,359.83 | 3712023 |
| 2025-02-28 | 8,417.43 | -317.15 | 8,712.63 | 8,712.63 | 8,364.42 | 6201565 |
| 2025-02-27 | 8,734.58 | -58.31 | 8,795.89 | 8,911.67 | 8,624.12 | 5671010 |
| 2025-02-26 | 8,792.89 | 293.70 | 8,568.80 | 8,869.55 | 8,568.80 | 4516769 |
| 2025-02-25 | 8,499.19 | -119.69 | 8,379.82 | 8,595.56 | 8,379.82 | 3957859 |
| 2025-02-24 | 8,618.88 | -47.84 | 8,670.53 | 8,766.12 | 8,560.59 | 4441418 |
| 2025-02-21 | 8,666.72 | 344.16 | 8,526.51 | 8,666.72 | 8,449.17 | 5096395 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.