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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-28 | 6,924.51 | -102.89 | 7,016.38 | 7,016.38 | 6,906.47 | 2078439 |
| 2024-11-27 | 7,027.40 | 175.84 | 6,858.62 | 7,052.30 | 6,802.46 | 2206403 |
| 2024-11-26 | 6,851.56 | -10.64 | 6,813.44 | 6,911.82 | 6,813.44 | 2133449 |
| 2024-11-25 | 6,862.20 | -24.85 | 6,925.82 | 6,942.67 | 6,836.22 | 4191104 |
| 2024-11-22 | 6,887.05 | -147.84 | 7,041.29 | 7,073.09 | 6,853.70 | 2936109 |
| 2024-11-21 | 7,034.89 | -55.97 | 7,060.86 | 7,104.64 | 7,015.64 | 1999433 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.