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 |
|---|---|---|---|---|---|---|
| 2024-11-04 | 7,367.65 | 24.99 | 7,376.63 | 7,398.86 | 7,321.23 | 2384495 |
| 2024-11-01 | 7,342.66 | 78.55 | 7,311.25 | 7,409.46 | 7,278.59 | 3190781 |
| 2024-10-31 | 7,264.11 | -22.39 | 7,302.64 | 7,358.36 | 7,264.11 | 2999180 |
| 2024-10-30 | 7,286.50 | -131.03 | 7,365.74 | 7,404.96 | 7,243.23 | 3197395 |
| 2024-10-29 | 7,417.53 | 26.31 | 7,447.62 | 7,504.73 | 7,373.16 | 2513358 |
| 2024-10-28 | 7,391.22 | 5.96 | 7,391.89 | 7,425.32 | 7,318.15 | 2628492 |
| 2024-10-25 | 7,385.26 | 26.12 | 7,364.31 | 7,463.06 | 7,364.31 | 2289397 |
| 2024-10-24 | 7,359.14 | -119.09 | 7,389.71 | 7,437.04 | 7,347.14 | 2409432 |
| 2024-10-23 | 7,478.23 | 115.23 | 7,369.88 | 7,550.15 | 7,345.67 | 3035630 |
| 2024-10-22 | 7,363.00 | 22.44 | 7,334.35 | 7,416.24 | 7,317.38 | 2362912 |
| 2024-10-21 | 7,340.56 | -131.39 | 7,442.72 | 7,496.17 | 7,321.60 | 3582406 |
| 2024-10-18 | 7,471.95 | 292.51 | 7,185.54 | 7,534.37 | 7,170.55 | 4309167 |
| 2024-10-17 | 7,179.44 | -88.54 | 7,331.61 | 7,462.43 | 7,143.46 | 3344071 |
| 2024-10-16 | 7,267.98 | -9.85 | 7,212.66 | 7,370.47 | 7,203.74 | 4116030 |
| 2024-10-15 | 7,277.83 | -302.11 | 7,555.40 | 7,570.47 | 7,216.92 | 4505661 |
| 2024-10-14 | 7,579.94 | -40.80 | 7,606.47 | 7,680.13 | 7,418.80 | 5533722 |
| 2024-10-10 | 7,620.74 | 255.15 | 7,525.42 | 7,780.18 | 7,502.17 | 5712553 |
| 2024-10-09 | 7,365.59 | -118.08 | 7,616.09 | 7,671.33 | 7,197.52 | 7134058 |
| 2024-10-08 | 7,483.67 | -847.18 | 8,234.38 | 8,259.18 | 7,421.28 | 10624640 |
| 2024-10-07 | 8,330.85 | 174.35 | 8,243.76 | 8,372.97 | 8,162.31 | 4488874 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.