홍콩H
2025.07.15-
8,877.10 144.36 1.65% 시가8,763.04 고가8,877.10 저가8,700.41
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 8,877.10 | 144.36 | 8,763.04 | 8,877.10 | 8,700.41 | 2973474 |
| 2025-07-14 | 8,732.74 | 45.18 | 8,679.43 | 8,756.88 | 8,679.43 | 2218329 |
| 2025-07-11 | 8,687.56 | 19.30 | 8,662.81 | 8,838.09 | 8,662.81 | 3374594 |
| 2025-07-10 | 8,668.26 | 70.99 | 8,588.74 | 8,695.17 | 8,569.76 | 2922271 |
| 2025-07-09 | 8,597.27 | -111.39 | 8,670.42 | 8,670.42 | 8,581.33 | 2418665 |
| 2025-07-08 | 8,708.66 | 100.12 | 8,627.61 | 8,713.31 | 8,615.85 | 2309371 |
| 2025-07-07 | 8,608.54 | -0.73 | 8,576.60 | 8,615.60 | 8,528.92 | 2009300 |
| 2025-07-04 | 8,609.27 | -39.17 | 8,585.48 | 8,676.17 | 8,518.02 | 2698726 |
| 2025-07-03 | 8,648.44 | -76.46 | 8,727.29 | 8,739.27 | 8,600.01 | 2829389 |
| 2025-07-02 | 8,724.90 | 46.60 | 8,773.49 | 8,796.88 | 8,689.20 | 3075288 |
| 2025-06-30 | 8,678.30 | -84.17 | 8,766.42 | 8,766.42 | 8,673.99 | 3228473 |
| 2025-06-27 | 8,762.47 | -41.36 | 8,840.21 | 8,844.05 | 8,730.22 | 3595488 |
| 2025-06-26 | 8,803.83 | -55.46 | 8,810.46 | 8,839.27 | 8,765.88 | 2571472 |
| 2025-06-25 | 8,859.29 | 98.84 | 8,825.53 | 8,888.75 | 8,785.01 | 3132995 |
| 2025-06-24 | 8,760.45 | 163.09 | 8,649.11 | 8,783.41 | 8,649.11 | 3404200 |
| 2025-06-23 | 8,597.36 | 70.29 | 8,457.64 | 8,598.71 | 8,435.07 | 2764555 |
| 2025-06-20 | 8,527.07 | 116.13 | 8,429.46 | 8,530.03 | 8,429.46 | 4225342 |
| 2025-06-19 | 8,410.94 | -183.25 | 8,559.24 | 8,570.00 | 8,390.03 | 3282410 |
| 2025-06-18 | 8,594.19 | -100.48 | 8,657.21 | 8,663.18 | 8,567.36 | 2696811 |
| 2025-06-17 | 8,694.67 | -35.32 | 8,744.05 | 8,756.57 | 8,655.38 | 2798916 |
| 2025-06-16 | 8,729.99 | 74.66 | 8,622.78 | 8,754.50 | 8,586.04 | 3185825 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.