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 |
|---|---|---|---|---|---|---|
| 2024-08-07 | 5,933.17 | 80.56 | 5,868.66 | 5,979.48 | 5,859.59 | 2217641 |
| 2024-08-06 | 5,852.61 | -24.03 | 5,939.86 | 5,959.02 | 5,839.44 | 2444504 |
| 2024-08-05 | 5,876.64 | -98.21 | 5,888.09 | 5,981.72 | 5,771.61 | 3839832 |
| 2024-08-02 | 5,974.85 | -111.55 | 5,995.46 | 6,011.58 | 5,936.71 | 2275659 |
| 2024-08-01 | 6,086.40 | -20.76 | 6,101.52 | 6,139.87 | 6,065.79 | 1815368 |
| 2024-07-31 | 6,107.16 | 120.47 | 6,009.55 | 6,132.12 | 5,984.62 | 2622173 |
| 2024-07-30 | 5,986.69 | -93.87 | 6,065.35 | 6,065.35 | 5,970.80 | 2441948 |
| 2024-07-29 | 6,080.56 | 69.92 | 6,074.71 | 6,133.61 | 6,050.55 | 2344068 |
| 2024-07-26 | 6,010.64 | -5.87 | 6,050.43 | 6,102.63 | 5,970.04 | 2440904 |
| 2024-07-25 | 6,016.51 | -125.81 | 6,115.83 | 6,131.06 | 5,998.61 | 2822218 |
| 2024-07-24 | 6,142.32 | -52.37 | 6,189.54 | 6,218.51 | 6,117.82 | 2539044 |
| 2024-07-23 | 6,194.69 | -59.25 | 6,266.00 | 6,277.30 | 6,186.83 | 2494967 |
| 2024-07-22 | 6,253.94 | 88.90 | 6,181.00 | 6,276.02 | 6,126.06 | 2686513 |
| 2024-07-19 | 6,165.04 | -141.76 | 6,242.93 | 6,257.97 | 6,150.25 | 2866081 |
| 2024-07-18 | 6,306.80 | 9.31 | 6,258.88 | 6,343.88 | 6,242.32 | 2107277 |
| 2024-07-17 | 6,297.49 | -19.04 | 6,325.39 | 6,347.22 | 6,278.73 | 2654125 |
| 2024-07-16 | 6,316.53 | -105.14 | 6,360.19 | 6,389.81 | 6,316.53 | 2287061 |
| 2024-07-15 | 6,421.67 | -110.96 | 6,483.73 | 6,514.29 | 6,399.71 | 2280968 |
| 2024-07-12 | 6,532.63 | 160.85 | 6,443.08 | 6,543.16 | 6,443.08 | 3012876 |
| 2024-07-11 | 6,371.78 | 120.60 | 6,303.84 | 6,387.02 | 6,303.16 | 2160311 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.