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 |
|---|---|---|---|---|---|---|
| 2024-09-04 | 6,133.98 | -69.57 | 6,139.96 | 6,163.25 | 6,084.69 | 2755099 |
| 2024-09-03 | 6,203.55 | -8.06 | 6,204.24 | 6,229.19 | 6,173.18 | 2757641 |
| 2024-09-02 | 6,211.61 | -119.53 | 6,279.39 | 6,279.39 | 6,196.79 | 3211948 |
| 2024-08-30 | 6,331.14 | 84.01 | 6,254.87 | 6,404.45 | 6,247.24 | 4717707 |
| 2024-08-29 | 6,247.13 | 21.14 | 6,191.29 | 6,253.65 | 6,135.97 | 3118222 |
| 2024-08-28 | 6,225.99 | -80.37 | 6,290.09 | 6,300.39 | 6,204.02 | 2260754 |
| 2024-08-27 | 6,306.36 | 27.73 | 6,222.58 | 6,310.44 | 6,210.09 | 2711618 |
| 2024-08-26 | 6,278.63 | 59.39 | 6,250.27 | 6,295.74 | 6,246.59 | 2068691 |
| 2024-08-23 | 6,219.24 | -5.00 | 6,169.40 | 6,227.24 | 6,164.48 | 2009196 |
| 2024-08-22 | 6,224.24 | 82.46 | 6,192.24 | 6,230.45 | 6,127.10 | 2758409 |
| 2024-08-21 | 6,141.78 | -53.80 | 6,107.43 | 6,148.74 | 6,073.41 | 2182272 |
| 2024-08-20 | 6,195.58 | -30.28 | 6,261.07 | 6,261.07 | 6,171.00 | 1888388 |
| 2024-08-19 | 6,225.86 | 63.96 | 6,215.82 | 6,271.77 | 6,214.03 | 2415165 |
| 2024-08-16 | 6,161.90 | 126.63 | 6,104.51 | 6,180.06 | 6,094.35 | 2332852 |
| 2024-08-15 | 6,035.27 | 10.11 | 5,988.26 | 6,100.03 | 5,956.91 | 2371608 |
| 2024-08-14 | 6,025.16 | -24.25 | 6,074.25 | 6,083.06 | 6,001.19 | 1363596 |
| 2024-08-13 | 6,049.41 | 19.75 | 6,046.63 | 6,085.27 | 6,012.75 | 1789870 |
| 2024-08-12 | 6,029.66 | 11.81 | 6,025.67 | 6,048.39 | 5,986.14 | 1734834 |
| 2024-08-09 | 6,017.85 | 76.38 | 6,018.70 | 6,082.84 | 6,011.36 | 2114253 |
| 2024-08-08 | 5,941.47 | 8.30 | 5,897.37 | 5,994.52 | 5,857.20 | 2086219 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.