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 |
|---|---|---|---|---|---|---|
| 2025-02-20 | 8,322.56 | -140.54 | 8,390.63 | 8,440.26 | 8,262.14 | 3583692 |
| 2025-02-19 | 8,463.10 | -12.30 | 8,394.10 | 8,477.23 | 8,334.69 | 3556012 |
| 2025-02-18 | 8,475.40 | 151.73 | 8,343.97 | 8,537.32 | 8,321.18 | 4298574 |
| 2025-02-17 | 8,323.67 | -7.73 | 8,376.13 | 8,468.64 | 8,207.35 | 5050584 |
| 2025-02-14 | 8,331.40 | 328.77 | 8,083.00 | 8,331.40 | 8,083.00 | 4658833 |
| 2025-02-13 | 8,002.63 | -55.45 | 8,082.41 | 8,293.53 | 7,973.44 | 5349388 |
| 2025-02-12 | 8,058.08 | 215.36 | 7,934.05 | 8,058.08 | 7,879.69 | 4343321 |
| 2025-02-11 | 7,842.72 | -104.09 | 7,990.65 | 7,997.81 | 7,837.21 | 3150526 |
| 2025-02-10 | 7,946.81 | 162.74 | 7,816.61 | 7,954.49 | 7,814.58 | 3385827 |
| 2025-02-07 | 7,784.07 | 93.72 | 7,669.65 | 7,805.14 | 7,650.46 | 3768100 |
| 2025-02-06 | 7,690.35 | 124.08 | 7,566.61 | 7,690.35 | 7,533.99 | 2675277 |
| 2025-02-05 | 7,566.27 | -77.36 | 7,652.33 | 7,652.33 | 7,472.37 | 2758238 |
| 2025-02-04 | 7,643.63 | 259.52 | 7,499.20 | 7,676.17 | 7,444.42 | 2625232 |
| 2025-02-03 | 7,384.11 | 1.98 | 7,313.88 | 7,384.38 | 7,195.39 | 1907682 |
| 2025-01-28 | 7,382.13 | -0.68 | 7,428.93 | 7,428.93 | 7,347.18 | 809343 |
| 2025-01-27 | 7,382.81 | 70.65 | 7,345.29 | 7,417.69 | 7,340.07 | 2620512 |
| 2025-01-24 | 7,312.16 | 147.94 | 7,202.83 | 7,342.33 | 7,174.22 | 3024936 |
| 2025-01-23 | 7,164.22 | -12.92 | 7,221.05 | 7,294.10 | 7,140.14 | 2977909 |
| 2025-01-22 | 7,177.14 | -143.74 | 7,269.74 | 7,280.43 | 7,161.22 | 2061229 |
| 2025-01-21 | 7,320.88 | 85.17 | 7,307.58 | 7,353.99 | 7,232.92 | 2210705 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.