홍콩H
2025.05.30-
8,432.02 -127.69 -1.49% 시가8,462.34 고가8,479.02 저가8,384.54
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 7,280.48 | -24.88 | 7,321.49 | 7,348.72 | 7,254.98 | 2693658 |
| 2024-12-27 | 7,305.36 | 1.44 | 7,301.38 | 7,343.17 | 7,263.79 | 2834421 |
| 2024-12-24 | 7,303.92 | 90.07 | 7,225.69 | 7,332.49 | 7,221.07 | 2209880 |
| 2024-12-23 | 7,213.85 | 69.97 | 7,194.20 | 7,232.36 | 7,144.38 | 3454015 |
| 2024-12-20 | 7,143.88 | -8.25 | 7,134.41 | 7,201.95 | 7,123.79 | 3154464 |
| 2024-12-19 | 7,152.13 | -28.66 | 7,091.28 | 7,186.68 | 7,083.11 | 2158182 |
| 2024-12-18 | 7,180.79 | 75.35 | 7,180.49 | 7,215.53 | 7,160.51 | 2166498 |
| 2024-12-17 | 7,105.44 | -27.25 | 7,095.14 | 7,196.68 | 7,079.17 | 2633002 |
| 2024-12-16 | 7,132.69 | -53.90 | 7,180.87 | 7,226.83 | 7,110.72 | 2573144 |
| 2024-12-13 | 7,186.59 | -173.51 | 7,295.33 | 7,295.33 | 7,169.10 | 2841064 |
| 2024-12-12 | 7,360.10 | 110.72 | 7,279.96 | 7,415.37 | 7,244.17 | 2696542 |
| 2024-12-11 | 7,249.38 | -56.78 | 7,343.75 | 7,382.74 | 7,228.36 | 2086818 |
| 2024-12-10 | 7,306.16 | -54.51 | 7,615.07 | 7,615.07 | 7,304.33 | 4120584 |
| 2024-12-09 | 7,360.67 | 224.12 | 7,087.96 | 7,372.35 | 7,074.41 | 3433558 |
| 2024-12-06 | 7,136.55 | 122.42 | 7,041.21 | 7,160.43 | 7,021.04 | 3232191 |
| 2024-12-05 | 7,014.13 | -70.87 | 7,026.81 | 7,054.05 | 6,981.57 | 1892275 |
| 2024-12-04 | 7,085.00 | 12.87 | 7,073.45 | 7,122.67 | 7,028.85 | 2441386 |
| 2024-12-03 | 7,072.13 | 63.08 | 7,018.20 | 7,089.40 | 6,932.24 | 2384766 |
| 2024-12-02 | 7,009.05 | 62.37 | 6,947.57 | 7,053.57 | 6,927.56 | 2188186 |
| 2024-11-29 | 6,946.68 | 22.17 | 6,919.39 | 7,042.29 | 6,899.74 | 2265440 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.