홍콩H
2024.11.22-
6,887.05 -147.84 -2.10% 시가7,041.29 고가7,073.09 저가6,853.70
일자별 시세
| 일자 | 종가 | 전일비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6,887.05 | -147.84 | 7,041.29 | 7,073.09 | 6,853.70 | 2936109 |
| 2024-11-21 | 7,034.89 | -55.97 | 7,060.86 | 7,104.64 | 7,015.64 | 1999433 |
| 2024-11-20 | 7,090.86 | 8.65 | 7,061.00 | 7,114.90 | 7,041.17 | 1810512 |
| 2024-11-19 | 7,082.21 | 25.11 | 7,103.63 | 7,126.95 | 7,023.09 | 2344842 |
| 2024-11-18 | 7,057.10 | 77.04 | 7,044.51 | 7,130.08 | 6,999.89 | 2929130 |
| 2024-11-15 | 6,980.06 | 6.98 | 6,993.97 | 7,052.03 | 6,934.76 | 2751586 |
| 2024-11-14 | 6,973.08 | -157.85 | 7,046.91 | 7,141.92 | 6,952.68 | 2953310 |
| 2024-11-13 | 7,130.93 | 3.79 | 7,059.41 | 7,139.04 | 7,035.67 | 2555834 |
| 2024-11-12 | 7,127.14 | -228.43 | 7,317.39 | 7,398.92 | 7,098.75 | 4040645 |
| 2024-11-11 | 7,355.57 | -105.87 | 7,284.79 | 7,395.16 | 7,242.97 | 3438181 |
| 2024-11-08 | 7,461.44 | -85.51 | 7,644.28 | 7,706.60 | 7,450.64 | 3870012 |
| 2024-11-07 | 7,546.95 | 183.48 | 7,308.97 | 7,561.04 | 7,303.95 | 3955415 |
| 2024-11-06 | 7,363.47 | -193.15 | 7,473.98 | 7,494.65 | 7,306.61 | 3617696 |
| 2024-11-05 | 7,556.62 | 188.97 | 7,303.30 | 7,556.62 | 7,303.30 | 2974239 |
| 2024-11-04 | 7,367.65 | 24.99 | 7,376.63 | 7,398.86 | 7,321.23 | 2384495 |
| 2024-11-01 | 7,342.66 | 78.55 | 7,311.25 | 7,409.46 | 7,278.59 | 3190781 |
| 2024-10-31 | 7,264.11 | -22.39 | 7,302.64 | 7,358.36 | 7,264.11 | 2999180 |
| 2024-10-30 | 7,286.50 | -131.03 | 7,365.74 | 7,404.96 | 7,243.23 | 3197395 |
| 2024-10-29 | 7,417.53 | 26.31 | 7,447.62 | 7,504.73 | 7,373.16 | 2513358 |
| 2024-10-28 | 7,391.22 | 5.96 | 7,391.89 | 7,425.32 | 7,318.15 | 2628492 |
| 2024-10-25 | 7,385.26 | 26.12 | 7,364.31 | 7,463.06 | 7,364.31 | 2289397 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.