CSI China Mainland Consumer (HKCSCMC)

HKCSCMC
🏛️ 홍콩 →
10,778.99
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10,057.69 10,057.69 10,049.00 10,051.96 17,851.3K
09:31 10,048.66 10,052.10 10,048.66 10,050.16 9,781.1K
09:32 10,048.98 10,048.98 10,040.92 10,043.44 9,189.7K
09:33 10,043.14 10,044.07 10,039.49 10,043.01 9,860.2K
09:34 10,041.02 10,043.03 10,039.24 10,043.03 8,063.7K
09:35 10,044.18 10,047.39 10,040.29 10,040.83 8,073.5K
09:36 10,041.80 10,043.98 10,038.37 10,038.65 9,779.2K
09:37 10,038.76 10,040.25 10,037.90 10,037.90 8,566.9K
09:38 10,038.49 10,044.74 10,037.77 10,044.74 7,744.6K
09:39 10,045.17 10,046.39 10,041.27 10,042.45 9,360.6K
09:40 10,041.70 10,042.70 10,034.79 10,034.83 11,660.6K
09:41 10,034.30 10,034.96 10,034.15 10,034.44 7,694.3K
09:42 10,033.46 10,036.02 10,032.84 10,032.92 6,334.8K
09:43 10,032.91 10,035.59 10,032.91 10,033.31 7,283.5K
09:44 10,033.71 10,039.96 10,033.71 10,039.96 5,558.6K
09:45 10,040.18 10,048.14 10,040.18 10,045.81 5,621.5K
09:46 10,046.55 10,048.31 10,045.89 10,047.79 5,167.4K
09:47 10,047.71 10,055.16 10,047.23 10,055.16 6,533.3K
09:48 10,055.14 10,055.14 10,051.80 10,052.40 6,852.4K
09:49 10,052.34 10,052.34 10,049.69 10,050.61 5,408.8K
09:50 10,050.81 10,053.13 10,050.45 10,052.59 4,120.9K
09:51 10,052.47 10,052.59 10,050.54 10,050.61 4,746.8K
09:52 10,051.03 10,056.11 10,050.72 10,054.47 3,829.6K
09:53 10,054.07 10,054.07 10,051.30 10,052.18 4,026.8K
09:54 10,053.45 10,056.17 10,053.45 10,055.44 4,349.2K
09:55 10,055.85 10,057.76 10,055.85 10,057.19 5,357.6K
09:56 10,057.03 10,058.72 10,057.03 10,058.72 4,289.6K
09:57 10,058.61 10,058.61 10,056.08 10,056.33 4,332.6K
09:58 10,056.89 10,058.43 10,054.99 10,055.61 3,956.3K
09:59 10,055.13 10,056.55 10,054.21 10,055.96 4,564.1K
10:00 10,055.07 10,055.07 10,050.72 10,050.95 4,808.8K
10:01 10,051.22 10,051.22 10,049.37 10,050.59 5,233.4K
10:02 10,050.76 10,054.77 10,050.76 10,052.78 4,807.9K
10:03 10,051.06 10,052.26 10,050.56 10,052.06 4,047.5K
10:04 10,052.82 10,052.82 10,050.87 10,051.42 3,619.4K
10:05 10,051.50 10,051.70 10,048.78 10,048.85 3,619.8K
10:06 10,049.32 10,050.29 10,047.98 10,050.29 3,669.4K
10:07 10,050.55 10,050.94 10,048.93 10,048.93 3,152.5K
10:08 10,050.03 10,051.38 10,050.03 10,050.95 3,361.8K
10:09 10,050.18 10,050.82 10,048.90 10,050.60 2,921.5K
10:10 10,050.82 10,054.67 10,050.82 10,054.22 3,585.2K
10:11 10,053.98 10,054.54 10,053.35 10,054.44 3,015.6K
10:12 10,054.59 10,057.24 10,054.11 10,054.11 2,881.1K
10:13 10,053.37 10,053.94 10,050.13 10,050.90 3,852.7K
10:14 10,051.01 10,052.53 10,051.01 10,051.37 3,614.2K
10:15 10,050.58 10,051.38 10,049.03 10,049.03 3,578.5K
10:16 10,049.02 10,051.53 10,048.36 10,050.94 3,004.9K
10:17 10,050.27 10,052.70 10,049.62 10,052.70 3,522.5K
10:18 10,052.97 10,053.67 10,052.58 10,052.58 2,654.2K
10:19 10,052.13 10,054.96 10,052.13 10,054.96 4,710.9K
10:20 10,054.42 10,055.06 10,053.18 10,053.18 3,846.7K
10:21 10,053.94 10,056.84 10,053.36 10,056.84 3,618.6K
10:22 10,056.69 10,058.65 10,056.18 10,058.34 4,527.4K
10:23 10,058.50 10,061.27 10,058.50 10,060.70 4,660.6K
10:24 10,060.83 10,064.01 10,060.83 10,064.01 4,669.9K
10:25 10,063.96 10,064.26 10,062.56 10,063.07 5,888.8K
10:26 10,062.99 10,064.86 10,062.33 10,062.33 7,106.8K
10:27 10,062.40 10,063.14 10,061.74 10,062.51 5,297.4K
10:28 10,062.84 10,063.96 10,062.19 10,062.36 5,870.9K
10:29 10,063.06 10,063.06 10,060.85 10,062.20 6,043.1K
10:30 10,062.31 10,068.24 10,062.31 10,068.24 8,245.2K
10:31 10,068.13 10,068.59 10,065.96 10,068.59 5,632.8K
10:32 10,068.30 10,072.17 10,068.30 10,072.17 5,037.2K
10:33 10,072.31 10,076.23 10,072.31 10,076.23 3,853.3K
10:34 10,076.72 10,077.27 10,072.02 10,073.37 3,761.9K
10:35 10,073.47 10,077.23 10,073.47 10,076.43 3,183.9K
10:36 10,075.44 10,075.79 10,074.47 10,075.46 2,506.3K
10:37 10,075.37 10,076.03 10,074.68 10,076.03 3,022.2K
10:38 10,076.40 10,078.18 10,075.30 10,075.30 2,705.8K
10:39 10,073.81 10,073.81 10,070.05 10,070.19 2,864.3K
10:40 10,070.00 10,072.47 10,069.54 10,071.83 3,268.0K
10:41 10,072.02 10,072.46 10,071.19 10,072.46 2,331.6K
10:42 10,072.29 10,072.52 10,070.67 10,070.67 2,449.8K
10:43 10,071.18 10,072.87 10,071.07 10,072.25 2,162.1K
10:44 10,072.12 10,073.86 10,072.07 10,073.36 1,785.5K
10:45 10,073.16 10,073.88 10,072.52 10,072.77 2,259.9K
10:46 10,072.30 10,072.43 10,067.83 10,068.33 3,682.3K
10:47 10,066.69 10,066.69 10,063.67 10,065.61 3,137.7K
10:48 10,065.36 10,065.82 10,065.18 10,065.61 2,075.1K
10:49 10,064.61 10,065.94 10,064.00 10,064.00 1,983.1K
10:50 10,064.10 10,065.78 10,064.10 10,065.43 2,114.8K
10:51 10,064.96 10,064.99 10,063.89 10,063.89 3,074.7K
10:52 10,063.48 10,063.48 10,061.23 10,061.23 2,413.3K
10:53 10,061.33 10,062.92 10,061.33 10,062.30 2,616.1K
10:54 10,062.94 10,062.99 10,061.24 10,061.24 1,856.7K
10:55 10,060.79 10,062.45 10,060.79 10,062.45 1,405.4K
10:56 10,062.37 10,063.13 10,062.24 10,062.24 2,526.6K
10:57 10,062.62 10,062.77 10,060.69 10,061.43 2,080.5K
10:58 10,061.90 10,063.26 10,061.05 10,062.06 2,037.2K
10:59 10,062.55 10,063.22 10,062.29 10,062.97 2,036.8K
11:00 10,062.32 10,063.98 10,062.32 10,063.33 1,546.7K
11:01 10,062.40 10,063.48 10,062.29 10,063.48 2,141.5K
11:02 10,063.88 10,068.99 10,063.88 10,067.95 2,317.9K
11:03 10,068.46 10,071.25 10,068.46 10,069.24 2,473.7K
11:04 10,068.27 10,071.47 10,068.27 10,071.22 1,938.3K
11:05 10,071.43 10,073.11 10,071.43 10,072.48 2,141.1K
11:06 10,071.81 10,072.40 10,070.19 10,070.19 2,623.0K
11:07 10,070.74 10,071.04 10,068.12 10,068.78 2,092.8K
11:08 10,068.73 10,068.88 10,065.60 10,065.60 2,847.7K
11:09 10,065.64 10,066.12 10,064.73 10,066.12 2,597.0K
11:10 10,065.81 10,068.04 10,065.10 10,066.09 2,399.1K
11:11 10,065.73 10,066.65 10,064.05 10,064.05 1,848.9K
11:12 10,064.16 10,064.54 10,063.47 10,064.34 2,573.7K
11:13 10,063.91 10,064.66 10,060.13 10,060.13 3,108.9K
11:14 10,059.62 10,059.98 10,058.20 10,059.25 2,005.8K
11:15 10,059.73 10,060.09 10,057.05 10,057.23 3,319.5K
11:16 10,055.86 10,056.03 10,054.69 10,054.69 3,045.2K
11:17 10,054.76 10,057.00 10,054.73 10,056.88 2,843.5K
11:18 10,057.52 10,058.41 10,056.21 10,056.41 2,577.7K
11:19 10,056.67 10,056.71 10,055.85 10,056.23 2,235.3K
11:20 10,056.58 10,062.75 10,056.58 10,062.75 2,635.4K
11:21 10,062.66 10,065.85 10,062.66 10,064.49 2,053.3K
11:22 10,064.73 10,066.07 10,064.34 10,064.34 1,789.9K
11:23 10,064.29 10,064.82 10,062.03 10,063.52 2,080.0K
11:24 10,063.07 10,064.63 10,063.07 10,064.63 1,785.6K
11:25 10,064.63 10,065.20 10,064.27 10,065.20 2,307.6K
11:26 10,065.45 10,065.72 10,064.46 10,065.16 2,227.4K
11:27 10,065.08 10,065.96 10,064.47 10,065.84 1,712.0K
11:28 10,065.71 10,066.72 10,065.03 10,066.72 1,212.7K
11:29 10,067.22 10,067.22 10,065.33 10,066.16 1,263.0K
11:30 10,066.33 10,066.33 10,066.13 10,066.13 117.1K
13:00 10,066.27 10,066.27 10,064.05 10,064.19 5,689.6K
13:01 10,063.75 10,063.75 10,060.51 10,060.51 3,050.1K
13:02 10,060.51 10,062.21 10,060.17 10,062.21 1,640.0K
13:03 10,061.74 10,063.17 10,061.31 10,063.17 1,642.1K
13:04 10,063.43 10,063.43 10,062.34 10,062.34 2,355.2K
13:05 10,062.45 10,063.18 10,060.04 10,060.93 1,825.2K
13:06 10,060.62 10,060.62 10,058.66 10,058.66 1,738.2K
13:07 10,058.33 10,059.48 10,058.10 10,058.14 1,884.0K
13:08 10,057.85 10,058.57 10,057.56 10,058.07 1,704.9K
13:09 10,057.44 10,057.90 10,056.76 10,057.75 1,507.4K
13:10 10,057.01 10,058.02 10,056.24 10,057.31 1,589.9K
13:11 10,057.20 10,058.40 10,056.33 10,058.40 2,040.7K
13:12 10,058.26 10,058.26 10,056.31 10,057.21 2,800.2K
13:13 10,056.69 10,057.10 10,056.14 10,056.16 1,792.5K
13:14 10,056.51 10,059.17 10,056.51 10,058.91 2,098.3K
13:15 10,058.10 10,058.44 10,056.76 10,056.76 2,297.3K
13:16 10,056.68 10,057.33 10,055.95 10,057.04 2,281.4K
13:17 10,056.70 10,057.34 10,055.73 10,057.34 3,965.5K
13:18 10,055.48 10,056.58 10,055.06 10,055.82 2,657.5K
13:19 10,055.69 10,057.11 10,054.81 10,056.88 1,522.8K
13:20 10,056.60 10,057.97 10,056.38 10,057.91 1,814.2K
13:21 10,058.24 10,058.72 10,056.76 10,057.28 1,861.0K
13:22 10,056.98 10,058.20 10,056.98 10,057.50 1,616.2K
13:23 10,057.39 10,058.27 10,056.73 10,058.27 3,284.5K
13:24 10,058.01 10,058.69 10,057.59 10,058.03 2,049.4K
13:25 10,056.95 10,057.49 10,056.47 10,056.65 1,830.1K
13:26 10,057.09 10,058.75 10,057.09 10,058.62 2,189.3K
13:27 10,058.76 10,063.48 10,058.76 10,063.48 1,879.7K
13:28 10,064.74 10,067.61 10,064.74 10,066.79 2,262.0K
13:29 10,066.59 10,066.76 10,063.25 10,064.59 2,415.5K
13:30 10,064.32 10,064.47 10,062.64 10,064.47 2,232.5K
13:31 10,065.56 10,065.56 10,062.25 10,062.27 2,504.3K
13:32 10,062.76 10,062.78 10,061.89 10,062.48 1,866.6K
13:33 10,062.57 10,063.56 10,061.97 10,063.21 1,633.0K
13:34 10,063.04 10,064.13 10,062.35 10,062.71 2,051.9K
13:35 10,062.09 10,063.07 10,061.97 10,062.45 1,535.7K
13:36 10,061.83 10,063.35 10,061.83 10,063.35 1,785.3K
13:37 10,063.42 10,064.64 10,062.85 10,064.25 1,712.3K
13:38 10,063.95 10,065.34 10,063.46 10,063.88 1,721.2K
13:39 10,064.60 10,064.60 10,063.11 10,063.84 2,124.5K
13:40 10,064.59 10,066.49 10,063.92 10,065.73 2,358.0K
13:41 10,065.37 10,065.76 10,064.74 10,064.97 2,107.7K
13:42 10,065.08 10,065.31 10,063.60 10,063.86 1,926.7K
13:43 10,063.18 10,063.40 10,061.95 10,063.09 2,340.8K
13:44 10,062.61 10,063.01 10,061.83 10,062.82 1,723.8K
13:45 10,062.51 10,064.21 10,062.41 10,063.92 2,819.3K
13:46 10,064.67 10,064.87 10,063.51 10,064.59 2,599.0K
13:47 10,064.30 10,064.71 10,064.08 10,064.09 1,770.5K
13:48 10,064.12 10,065.30 10,064.05 10,064.45 2,248.5K
13:49 10,064.60 10,065.74 10,064.55 10,064.92 1,790.5K
13:50 10,065.21 10,066.03 10,065.21 10,065.70 2,019.8K
13:51 10,065.81 10,067.19 10,065.81 10,067.00 2,128.7K
13:52 10,066.97 10,067.31 10,065.96 10,067.31 2,048.8K
13:53 10,067.35 10,067.38 10,066.25 10,066.65 2,095.8K
13:54 10,066.81 10,067.39 10,066.36 10,066.59 1,742.3K
13:55 10,066.50 10,067.04 10,066.24 10,066.38 2,482.7K
13:56 10,066.20 10,067.40 10,066.20 10,066.71 1,677.6K
13:57 10,066.41 10,067.40 10,065.13 10,065.52 1,829.8K
13:58 10,065.30 10,066.94 10,065.30 10,066.94 1,548.3K
13:59 10,066.44 10,066.96 10,065.92 10,066.70 1,762.7K
14:00 10,066.64 10,066.67 10,064.25 10,064.43 3,315.9K
14:01 10,063.98 10,065.97 10,063.98 10,065.29 2,047.7K
14:02 10,064.85 10,066.21 10,064.85 10,066.21 1,926.3K
14:03 10,066.40 10,066.97 10,064.80 10,065.30 1,945.3K
14:04 10,065.45 10,065.98 10,064.94 10,065.98 2,153.1K
14:05 10,066.10 10,066.30 10,064.67 10,064.67 2,490.6K
14:06 10,064.94 10,067.01 10,064.94 10,067.01 2,234.8K
14:07 10,066.41 10,068.05 10,066.41 10,067.91 2,070.2K
14:08 10,067.68 10,067.98 10,066.86 10,067.50 2,175.7K
14:09 10,067.88 10,067.88 10,065.62 10,065.62 2,030.6K
14:10 10,066.11 10,066.65 10,065.79 10,066.49 2,039.7K
14:11 10,066.81 10,067.86 10,066.81 10,067.44 1,835.3K
14:12 10,067.63 10,067.68 10,066.88 10,067.68 1,918.9K
14:13 10,067.50 10,068.13 10,066.46 10,066.46 2,467.7K
14:14 10,066.31 10,066.31 10,062.84 10,062.84 2,861.7K
14:15 10,063.12 10,063.12 10,061.66 10,062.22 2,838.5K
14:16 10,062.75 10,065.32 10,062.73 10,065.32 2,459.2K
14:17 10,064.75 10,065.23 10,063.91 10,065.23 2,188.7K
14:18 10,064.85 10,065.55 10,064.64 10,064.72 2,298.2K
14:19 10,064.49 10,065.48 10,064.39 10,065.48 1,781.4K
14:20 10,065.88 10,065.88 10,063.41 10,063.41 2,561.7K
14:21 10,063.16 10,063.16 10,061.80 10,062.77 2,732.3K
14:22 10,062.93 10,063.78 10,062.87 10,063.05 1,946.9K
14:23 10,062.81 10,064.22 10,062.67 10,063.38 1,814.9K
14:24 10,063.23 10,063.35 10,061.78 10,062.55 2,966.8K
14:25 10,062.39 10,063.89 10,062.39 10,063.55 2,171.3K
14:26 10,063.34 10,063.85 10,062.73 10,063.83 2,698.4K
14:27 10,063.51 10,063.90 10,062.61 10,063.44 2,428.2K
14:28 10,062.94 10,064.02 10,062.81 10,062.81 2,362.2K
14:29 10,062.83 10,063.44 10,061.94 10,062.04 2,059.3K
14:30 10,062.30 10,062.30 10,059.67 10,059.67 2,820.1K
14:31 10,059.52 10,060.39 10,058.67 10,059.81 2,530.7K
14:32 10,060.06 10,060.24 10,058.95 10,058.95 2,283.7K
14:33 10,058.34 10,058.34 10,056.50 10,056.71 3,406.8K
14:34 10,056.18 10,057.55 10,055.98 10,056.44 2,684.5K
14:35 10,056.72 10,057.89 10,055.80 10,055.80 2,770.8K
14:36 10,055.75 10,056.28 10,054.97 10,055.91 2,217.3K
14:37 10,056.29 10,058.29 10,056.29 10,058.18 2,238.2K
14:38 10,058.55 10,058.88 10,057.05 10,057.05 2,645.3K
14:39 10,056.75 10,056.86 10,056.25 10,056.58 2,943.7K
14:40 10,057.33 10,058.73 10,057.33 10,058.73 2,727.8K
14:41 10,058.32 10,058.32 10,056.61 10,057.78 2,851.2K
14:42 10,057.75 10,059.01 10,057.75 10,058.02 2,608.6K
14:43 10,058.32 10,059.47 10,058.32 10,059.08 2,587.6K
14:44 10,059.43 10,059.71 10,058.83 10,059.71 2,710.1K
14:45 10,059.09 10,060.44 10,058.75 10,060.25 3,361.2K
14:46 10,060.65 10,061.62 10,060.07 10,061.30 3,322.4K
14:47 10,061.12 10,063.62 10,061.12 10,063.44 2,565.0K
14:48 10,063.69 10,063.69 10,061.03 10,062.36 3,426.1K
14:49 10,062.27 10,062.72 10,061.57 10,062.59 3,556.9K
14:50 10,062.38 10,062.85 10,061.46 10,062.85 3,545.4K
14:51 10,062.39 10,064.19 10,062.39 10,063.93 3,541.2K
14:52 10,064.97 10,065.95 10,064.32 10,065.79 3,796.9K
14:53 10,066.00 10,066.14 10,064.55 10,064.55 3,885.1K
14:54 10,064.40 10,067.09 10,064.40 10,067.04 4,730.1K
14:55 10,066.81 10,067.06 10,065.84 10,066.28 4,603.7K
14:56 10,065.59 10,067.39 10,065.59 10,067.39 5,531.6K
14:57 10,067.29 10,067.45 10,067.29 10,067.45 355.9K
15:00 10,066.60 10,066.60 10,065.60 10,065.60 8,146.2K
15:59 10,065.60 10,065.60 10,065.60 10,065.60 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음