Xiaomi

1810
🏛️ 홍콩 →
50.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 51.90 52.55 51.90 52.50 33.2K
09:35 52.45 52.90 52.40 52.70 14.6K
09:40 52.65 52.85 52.60 52.80 9.0K
09:45 52.85 52.85 52.75 52.75 0.4K
09:50 52.85 53.00 52.80 52.85 14.2K
09:55 52.80 53.05 52.80 53.05 3.0K
10:00 53.00 53.10 52.95 53.05 25.4K
10:05 53.00 53.00 52.90 52.95 3.4K
10:10 52.95 53.10 52.95 53.05 0.0K
10:15 53.05 53.15 53.05 53.10 5.2K
10:20 53.15 53.25 53.10 53.25 19.0K
10:25 53.30 53.30 52.95 52.95 5.4K
10:30 53.00 53.10 53.00 53.05 4.0K
10:35 53.05 53.15 53.05 53.10 0.0K
10:40 53.05 53.10 53.00 53.05 0.0K
10:45 53.05 53.10 53.00 53.00 6.8K
11:00 53.05 53.05 53.05 53.05 0.0K
11:05 53.10 53.10 53.05 53.05 0.0K
11:10 53.10 53.35 53.10 53.35 2.8K
11:15 53.30 53.40 53.20 53.35 0.8K
11:20 53.30 53.35 53.30 53.35 0.2K
11:25 53.40 53.40 53.35 53.40 0.4K
11:30 53.45 53.50 53.45 53.50 3.0K
11:40 53.55 53.65 53.55 53.65 2.0K
11:45 53.60 54.05 53.60 54.00 26.6K
11:50 54.15 54.20 54.10 54.15 6.4K
11:55 54.10 54.10 54.05 54.05 1.2K
13:00 54.10 54.10 54.00 54.00 1.6K
13:05 53.95 53.95 53.75 53.80 0.8K
13:10 53.85 53.95 53.75 53.85 0.2K
13:15 53.80 53.90 53.70 53.70 0.0K
13:20 53.75 54.00 53.65 54.00 0.6K
13:30 53.95 53.95 53.75 53.90 0.0K
13:35 53.85 53.90 53.85 53.90 3.0K
13:45 53.95 54.20 53.95 54.20 14.4K
13:50 54.25 54.45 54.25 54.40 2.6K
13:55 54.45 54.60 54.45 54.60 6.0K
14:00 54.65 54.90 54.60 54.90 9.8K
14:05 54.80 54.80 54.65 54.70 0.6K
14:10 54.75 54.75 54.65 54.70 1.0K
14:15 54.65 54.65 54.45 54.45 2.8K
14:20 54.50 54.50 54.50 54.50 0.2K
14:25 54.55 54.65 54.50 54.65 4.0K
14:30 54.70 54.75 54.65 54.75 0.2K
14:40 54.70 54.80 54.70 54.75 0.2K
14:45 54.70 54.80 54.70 54.80 15.0K
14:50 54.75 54.75 54.55 54.55 5.8K
14:55 54.55 54.55 54.45 54.50 0.2K
15:00 54.45 54.45 54.30 54.35 0.0K
15:05 54.35 54.45 54.30 54.40 0.0K
15:10 54.35 54.40 54.30 54.30 24.6K
15:15 54.35 54.45 54.35 54.35 12.0K
15:20 54.30 54.35 54.25 54.25 10.4K
15:30 54.30 54.35 54.30 54.30 3.0K
15:35 54.35 54.35 54.30 54.30 2.8K
15:45 54.35 54.35 54.30 54.35 0.0K
15:50 54.35 54.50 54.35 54.50 1.0K
15:55 54.60 54.60 54.50 54.50 5.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 54.30 54.30 49.94 50.15 0.3M
2025-09-25 51.90 54.90 51.90 54.50 0.3M
2025-09-24 50.50 52.35 50.40 52.25 0.1M
2025-09-23 51.00 51.00 50.50 50.55 0.0M
2025-09-22 51.25 51.30 51.00 51.25 0.0M
2025-09-19 52.00 52.00 51.00 51.80 0.1M
2025-09-18 53.00 53.30 51.00 51.95 0.1M
2025-09-17 51.80 52.80 51.80 52.80 0.2M
2025-09-16 51.80 52.05 51.60 51.65 0.0M
2025-09-15 50.50 51.65 50.10 51.45 0.1M
2025-09-12 50.25 50.80 49.96 50.50 0.2M
2025-09-11 50.00 50.25 49.06 50.05 0.1M
2025-09-10 51.40 51.40 50.15 50.20 0.0M
2025-09-09 49.60 51.30 49.60 51.30 0.1M
2025-09-08 49.20 50.05 48.86 50.05 0.1M
2025-09-05 48.80 48.98 48.60 48.98 0.3M
2025-09-04 50.45 50.45 48.92 49.02 0.1M
2025-09-03 51.70 51.90 49.98 50.00 0.1M
2025-09-02 49.20 51.70 49.14 51.05 0.1M
2025-09-01 49.16 49.60 49.16 49.42 0.1M
2025-08-29 48.20 49.14 47.98 48.48 0.0M
2025-08-28 48.96 48.96 48.00 48.56 0.1M
2025-08-27 49.40 50.10 48.80 48.96 0.1M
2025-08-26 48.96 49.30 48.92 49.10 0.0M
2025-08-25 48.90 49.30 48.28 49.00 0.1M
2025-08-22 47.32 48.50 47.32 48.22 0.1M
2025-08-21 48.00 48.00 47.04 47.18 0.1M
2025-08-20 49.68 49.68 47.24 48.34 0.1M
2025-08-19 48.92 49.10 48.20 48.24 0.0M
2025-08-18 48.68 49.30 48.10 48.90 0.0M
2025-08-15 48.20 48.68 48.00 48.68 0.1M
2025-08-14 48.68 48.96 48.36 48.56 0.0M
2025-08-13 47.70 48.68 47.50 48.68 0.1M
2025-08-12 46.48 47.64 46.00 47.54 0.2M
2025-08-11 46.82 46.96 46.44 46.48 0.0M
2025-08-08 47.30 47.30 46.84 46.84 0.0M
2025-08-07 48.80 48.80 46.96 47.30 0.3M
2025-08-06 49.52 49.58 49.28 49.52 0.0M
2025-08-05 50.35 50.50 49.64 49.64 0.0M
2025-08-04 49.44 50.00 49.42 50.00 0.0M
2025-08-01 48.60 49.75 48.55 49.25 0.0M
2025-07-31 50.10 50.50 48.70 48.80 0.1M
2025-07-30 50.15 50.80 50.00 50.05 0.2M
2025-07-29 51.95 51.95 49.90 50.70 0.2M
2025-07-28 52.20 52.20 51.80 51.95 0.0M
2025-07-25 53.20 53.20 52.15 52.40 0.3M
2025-07-24 53.25 53.40 52.95 53.20 0.1M
2025-07-23 54.05 54.05 52.90 53.15 0.0M
2025-07-22 52.85 54.00 52.65 52.90 0.2M
2025-07-21 52.10 53.30 51.80 52.90 0.3M
2025-07-18 51.50 52.05 51.15 52.05 0.0M
2025-07-17 52.50 52.50 51.10 51.40 0.1M
2025-07-16 53.30 53.35 52.10 52.50 0.0M
2025-07-15 52.40 53.10 51.75 52.60 0.1M
2025-07-14 52.45 52.55 51.30 52.40 0.0M
2025-07-11 52.65 53.05 52.55 52.55 0.0M
2025-07-10 52.50 52.60 51.95 52.10 0.1M
2025-07-09 53.35 53.35 52.30 52.60 0.0M
2025-07-08 52.80 53.70 52.80 53.50 0.0M
2025-07-07 51.95 52.15 51.65 52.30 0.1M
2025-07-04 52.85 53.00 51.95 52.50 0.0M
2025-07-03 54.60 54.60 52.15 52.85 0.0M
2025-07-02 54.90 55.20 54.45 54.80 0.1M
2025-06-30 54.00 54.75 52.60 54.45 0.2M
2025-06-27 55.00 56.00 53.35 53.75 0.3M
2025-06-26 52.00 52.00 51.25 51.75 0.0M
2025-06-25 52.20 52.30 51.60 51.80 0.1M
2025-06-24 51.20 52.20 51.20 51.95 0.2M
2025-06-23 49.00 50.20 49.00 50.20 0.1M
2025-06-20 48.65 49.15 48.65 49.15 0.0M
2025-06-19 49.35 49.50 48.35 48.65 0.1M
2025-06-18 49.30 49.55 48.95 49.25 0.0M
2025-06-17 49.65 49.70 49.10 49.30 0.0M
2025-06-16 49.95 49.95 47.25 49.60 0.1M
2025-06-13 47.60 47.60 46.60 47.25 0.2M
2025-06-12 49.50 49.50 47.70 47.75 0.1M
2025-06-11 48.85 50.15 48.85 49.50 0.1M
2025-06-10 50.95 50.95 48.50 48.85 0.0M
2025-06-09 48.50 49.60 48.50 49.50 0.0M
2025-06-06 49.50 49.50 48.45 48.50 0.0M
2025-06-05 49.25 49.50 48.95 49.50 0.1M
2025-06-04 49.00 50.00 48.50 48.85 0.1M
2025-06-03 47.75 48.80 47.50 48.70 0.1M
2025-06-02 46.50 47.65 45.75 47.55 0.0M
2025-05-30 47.80 47.80 45.80 46.55 0.1M
2025-05-29 47.35 48.00 47.10 47.50 0.1M
2025-05-28 48.75 48.85 47.35 47.35 0.1M
2025-05-27 47.15 47.60 46.35 47.40 0.1M
2025-05-26 48.00 48.00 46.85 47.00 0.1M
2025-05-23 48.90 49.10 47.90 48.55 0.1M
2025-05-22 49.50 50.60 48.60 48.90 0.3M
2025-05-21 50.50 51.10 49.50 49.95 0.2M
2025-05-20 49.10 50.55 48.75 50.45 0.1M
2025-05-19 47.00 48.35 45.20 48.35 0.1M
2025-05-16 46.20 47.10 46.20 47.05 0.2M
2025-05-15 46.00 47.80 46.00 46.15 0.2M
2025-05-14 44.80 46.50 44.80 46.40 0.2M
2025-05-13 46.90 46.90 44.50 44.80 0.4M
2025-05-12 48.00 48.00 45.20 46.85 0.2M
2025-05-09 47.30 47.85 47.20 47.65 0.2M
2025-05-08 46.40 48.20 46.40 47.25 0.1M
2025-05-07 49.30 49.60 46.70 46.75 0.5M
2025-05-06 50.00 50.35 48.00 48.05 0.5M
2025-05-02 46.70 49.55 46.70 49.50 0.4M
2025-04-30 44.30 46.85 44.05 46.70 0.2M
2025-04-29 44.75 44.75 44.30 44.30 0.0M
2025-04-28 45.00 45.35 44.65 44.75 0.0M
2025-04-25 45.25 45.60 44.30 44.90 0.1M
2025-04-24 44.85 45.65 44.30 45.10 0.1M
2025-04-23 43.00 45.15 43.00 44.55 0.5M
2025-04-22 39.35 42.05 39.35 41.80 0.3M
2025-04-17 38.70 39.50 38.50 39.35 0.1M
2025-04-16 40.80 40.80 38.05 38.95 0.2M
2025-04-15 41.00 41.00 39.90 40.60 0.2M
2025-04-14 42.95 43.15 40.05 40.60 0.3M
2025-04-11 40.90 42.60 40.20 41.95 0.3M
2025-04-10 41.00 42.60 40.50 40.70 0.6M
2025-04-09 35.50 40.30 35.00 40.05 0.8M
2025-04-08 36.95 37.60 35.50 36.90 0.2M
2025-04-07 42.85 42.85 34.10 35.35 0.7M
2025-04-03 41.70 43.60 40.45 43.10 0.7M
2025-04-02 42.00 44.30 41.60 41.70 0.2M
2025-04-01 46.30 46.50 43.00 43.00 0.2M
2025-03-31 47.70 47.70 45.20 45.95 0.1M
2025-03-28 48.50 48.50 46.50 47.70 0.1M
2025-03-27 50.30 50.30 48.10 48.40 0.1M
2025-03-26 50.25 50.60 50.10 50.40 0.0M
2025-03-25 53.00 53.00 49.85 50.10 0.2M
2025-03-24 50.85 53.10 50.85 53.15 0.1M
2025-03-21 52.85 53.05 50.50 50.70 0.2M
2025-03-20 54.20 54.45 52.30 52.85 0.2M
2025-03-19 54.05 55.20 52.90 54.20 0.2M
2025-03-18 52.00 53.90 51.95 53.60 0.3M
2025-03-17 51.00 52.00 49.65 51.85 0.2M
2025-03-14 49.60 50.80 49.30 50.05 0.1M
2025-03-13 48.35 49.40 48.20 49.30 0.1M
2025-03-12 50.40 50.55 48.10 48.50 0.1M
2025-03-11 47.50 50.20 47.45 50.20 0.2M
2025-03-10 50.00 50.60 49.00 49.55 0.3M
2025-03-07 51.20 51.60 49.70 50.00 0.3M
2025-03-06 52.00 52.50 50.50 51.20 0.2M
2025-03-05 47.50 50.75 47.50 50.75 0.2M
2025-03-04 49.15 49.15 45.80 47.40 0.2M
2025-03-03 48.05 49.50 46.55 47.85 0.4M
2025-02-28 51.00 52.30 47.55 48.45 0.5M
2025-02-27 52.65 54.70 48.05 49.55 0.5M
2025-02-26 49.95 53.05 49.65 52.50 0.2M
2025-02-25 47.00 50.25 46.90 49.70 0.1M
2025-02-24 48.50 49.00 47.65 48.30 0.2M
2025-02-21 48.00 48.30 46.50 48.00 0.1M
2025-02-20 46.55 47.50 45.00 45.90 0.3M
2025-02-19 45.30 46.35 44.20 46.35 0.2M
2025-02-18 42.45 45.20 42.00 45.20 0.1M
2025-02-17 44.00 44.00 40.60 42.45 0.2M
2025-02-14 39.55 41.85 39.25 41.55 0.1M
2025-02-13 41.50 41.75 38.75 38.85 0.3M
2025-02-12 41.05 41.70 40.35 41.30 0.1M
2025-02-11 41.25 41.50 39.75 39.95 0.1M
2025-02-10 40.00 41.25 39.65 41.05 0.1M
2025-02-07 38.00 40.15 38.00 39.70 0.2M
2025-02-06 37.05 38.00 36.90 37.90 0.0M
2025-02-05 37.20 37.20 36.25 37.00 0.1M
2025-02-04 37.00 37.60 36.35 37.15 0.2M
2025-02-03 36.20 36.85 35.20 35.70 0.4M
2025-01-28 35.20 35.80 35.20 35.65 0.2M
2025-01-27 34.70 35.05 34.40 34.45 0.0M
2025-01-24 33.25 34.70 33.25 34.70 0.5M
2025-01-23 33.15 33.20 32.10 32.25 0.7M
2025-01-22 33.60 33.60 33.00 33.00 0.3M
2025-01-21 32.65 33.65 32.65 33.60 0.3M
2025-01-20 32.95 32.95 32.35 32.65 0.0M
2025-01-17 32.35 33.00 32.25 33.00 0.1M
2025-01-16 32.50 32.70 31.80 32.35 0.0M
2025-01-15 31.50 31.70 31.50 31.60 0.0M
2025-01-14 31.60 31.85 30.95 31.80 0.0M
2025-01-13 32.00 32.00 30.60 30.95 0.1M
2025-01-10 32.10 32.45 31.70 31.70 0.0M
2025-01-09 30.45 32.30 30.45 32.00 0.0M
2025-01-08 32.20 32.20 30.55 30.95 0.1M
2025-01-07 34.90 34.90 31.30 32.20 1.1M
2025-01-06 34.50 35.00 34.05 34.35 0.1M
2025-01-03 32.05 34.20 32.05 34.00 0.1M
2025-01-02 32.25 32.60 31.60 32.05 0.1M