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 |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7,235.71 | 126.90 | 7,196.25 | 7,295.82 | 7,180.40 | 2547190 |
| 2025-01-17 | 7,108.81 | 10.05 | 7,085.37 | 7,123.88 | 7,045.41 | 2300054 |
| 2025-01-16 | 7,098.76 | 87.16 | 7,076.38 | 7,146.95 | 7,018.73 | 2484983 |
| 2025-01-15 | 7,011.60 | 24.24 | 6,962.87 | 7,024.39 | 6,959.89 | 2177451 |
| 2025-01-14 | 6,987.36 | 143.65 | 6,847.65 | 7,028.13 | 6,847.65 | 2662251 |
| 2025-01-13 | 6,843.71 | -54.44 | 6,850.81 | 6,863.43 | 6,762.65 | 2549284 |
| 2025-01-10 | 6,898.15 | -80.82 | 7,011.65 | 7,030.18 | 6,891.02 | 2414534 |
| 2025-01-09 | 6,978.97 | -11.68 | 6,990.41 | 7,048.45 | 6,970.28 | 2321316 |
| 2025-01-08 | 6,990.65 | -59.06 | 7,032.18 | 7,076.62 | 6,930.02 | 3027622 |
| 2025-01-07 | 7,049.71 | -85.77 | 7,069.66 | 7,125.96 | 6,959.99 | 3437254 |
| 2025-01-06 | 7,135.48 | -23.80 | 7,189.42 | 7,195.20 | 7,117.37 | 2292310 |
| 2025-01-03 | 7,159.28 | 68.72 | 7,122.33 | 7,204.28 | 7,087.58 | 3242183 |
| 2025-01-02 | 7,090.56 | -199.33 | 7,226.70 | 7,226.70 | 7,066.52 | 3905076 |
| 2024-12-31 | 7,289.89 | 9.41 | 7,266.62 | 7,336.59 | 7,266.62 | 1677869 |
| 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 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.