홍콩H
2024.09.19-
6,305.51 129.48 2.10% 시가6,173.38 고가6,330.70 저가6,147.97
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.