홍콩H
2024.10.04-
8,156.50 242.34 3.06% 시가7,874.93 고가8,161.95 저가7,804.99
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 8,156.50 | 242.34 | 7,874.93 | 8,161.95 | 7,804.99 | 4120564 |
| 2024-10-03 | 7,914.16 | -127.11 | 8,034.10 | 8,034.10 | 7,645.59 | 4257401 |
| 2024-10-02 | 8,041.27 | 531.48 | 7,578.98 | 8,146.25 | 7,578.98 | 7369341 |
| 2024-09-30 | 7,509.79 | 209.89 | 7,499.12 | 7,646.20 | 7,345.26 | 9528500 |
| 2024-09-27 | 7,299.90 | 213.20 | 7,255.92 | 7,358.65 | 7,165.48 | 8771028 |
| 2024-09-26 | 7,086.70 | 321.10 | 6,845.24 | 7,102.15 | 6,783.64 | 8178593 |
| 2024-09-25 | 6,765.60 | 51.13 | 6,944.80 | 6,944.80 | 6,742.47 | 6653190 |
| 2024-09-24 | 6,714.47 | 325.39 | 6,511.43 | 6,721.70 | 6,498.77 | 6191970 |
| 2024-09-23 | 6,389.08 | 7.58 | 6,378.98 | 6,453.53 | 6,374.47 | 2715142 |
| 2024-09-20 | 6,381.50 | 75.99 | 6,316.55 | 6,430.37 | 6,304.89 | 4209009 |
| 2024-09-19 | 6,305.51 | 129.48 | 6,173.38 | 6,330.70 | 6,147.97 | 3386831 |
| 2024-09-17 | 6,176.03 | 85.87 | 6,072.82 | 6,195.62 | 6,071.53 | 1556198 |
| 2024-09-16 | 6,090.16 | 18.64 | 6,027.79 | 6,090.58 | 5,994.32 | 1028986 |
| 2024-09-13 | 6,071.52 | 53.99 | 6,041.70 | 6,127.86 | 6,041.70 | 2173975 |
| 2024-09-12 | 6,017.53 | 34.98 | 6,001.68 | 6,059.49 | 5,976.21 | 2261583 |
| 2024-09-11 | 5,982.55 | -43.79 | 5,956.04 | 5,987.58 | 5,928.37 | 3286464 |
| 2024-09-10 | 6,026.34 | 23.43 | 6,002.52 | 6,052.03 | 5,978.46 | 2825486 |
| 2024-09-09 | 6,002.91 | -102.63 | 6,036.74 | 6,045.22 | 5,955.32 | 3940569 |
| 2024-09-06 | 6,105.54 | N/A | N/A | N/A | N/A | N/A |
| 2024-09-05 | 6,105.54 | -28.44 | 6,130.16 | 6,155.54 | 6,066.11 | 2567487 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.