CSI China Mainland Consumer (HKCSCMC)

HKCSCMC
🏛️ 홍콩 →
10,759.93
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 10,661.28 10,794.47 10,605.59 10,759.93 1,609.8M
2025-09-26 10,636.02 10,724.79 10,622.00 10,651.38 1,629.6M
2025-09-25 10,675.32 10,678.81 10,613.23 10,641.41 1,607.7M
2025-09-24 10,609.24 10,707.63 10,594.65 10,692.25 1,617.3M
2025-09-23 10,701.00 10,754.60 10,570.36 10,672.18 1,709.5M
2025-09-22 10,811.71 10,811.71 10,680.92 10,723.04 1,551.9M
2025-09-19 10,808.69 10,845.74 10,756.94 10,822.57 1,737.1M
2025-09-18 10,977.94 10,993.07 10,757.33 10,847.66 2,431.9M
2025-09-17 10,904.06 10,965.05 10,881.10 10,959.63 2,034.4M
2025-09-16 10,932.44 10,939.75 10,826.15 10,892.87 1,675.4M
2025-09-15 10,853.29 10,975.33 10,828.10 10,922.53 1,750.7M
2025-09-12 10,975.62 11,028.09 10,856.40 10,859.24 1,728.1M
2025-09-11 10,855.91 10,976.27 10,840.72 10,976.27 1,861.9M
2025-09-10 10,890.11 10,929.75 10,852.65 10,875.60 1,480.5M
2025-09-09 10,893.47 10,929.46 10,835.83 10,907.43 1,837.9M
2025-09-08 10,785.21 10,928.13 10,785.16 10,897.80 1,886.7M
2025-09-05 10,630.89 10,772.85 10,580.06 10,766.42 1,553.6M
2025-09-04 10,708.96 10,715.07 10,538.83 10,631.30 1,777.7M
2025-09-03 10,891.54 10,932.68 10,674.67 10,726.82 1,780.7M
2025-09-02 10,781.10 10,931.98 10,766.59 10,838.78 2,086.6M
2025-09-01 10,827.36 10,869.99 10,744.04 10,788.79 2,266.4M
2025-08-29 10,690.71 10,881.08 10,686.78 10,835.36 2,785.6M
2025-08-28 10,674.99 10,729.30 10,530.21 10,692.75 2,202.5M
2025-08-27 10,919.71 10,949.90 10,698.59 10,698.59 2,508.6M
2025-08-26 10,843.89 10,995.12 10,787.43 10,934.85 2,579.2M
2025-08-25 10,705.23 10,862.33 10,692.17 10,860.81 2,531.0M
2025-08-22 10,580.26 10,664.39 10,563.39 10,663.74 1,928.6M
2025-08-21 10,573.08 10,618.04 10,530.14 10,572.25 2,346.3M
2025-08-20 10,397.06 10,545.59 10,366.21 10,545.01 2,813.9M
2025-08-19 10,377.03 10,448.06 10,346.56 10,410.18 2,165.3M
2025-08-18 10,297.86 10,413.28 10,293.82 10,344.30 2,060.6M
2025-08-15 10,219.45 10,292.09 10,192.51 10,271.70 1,777.1M
2025-08-14 10,276.51 10,353.77 10,217.19 10,232.26 1,305.6M
2025-08-13 10,270.54 10,298.53 10,240.75 10,269.79 1,301.7M
2025-08-12 10,257.37 10,370.90 10,249.58 10,269.41 1,165.5M
2025-08-11 10,163.56 10,266.18 10,143.30 10,246.67 1,014.9M
2025-08-08 10,188.12 10,198.82 10,153.91 10,159.49 813.5M
2025-08-07 10,206.06 10,234.52 10,179.27 10,200.75 918.7M
2025-08-06 10,201.33 10,218.78 10,162.99 10,212.70 1,009.0M
2025-08-05 10,120.62 10,204.19 10,106.12 10,196.18 896.9M
2025-08-04 10,047.71 10,111.13 10,041.03 10,111.13 867.3M
2025-08-01 10,070.54 10,101.88 10,028.39 10,081.01 888.4M
2025-07-31 10,267.07 10,267.07 10,047.22 10,071.07 1,344.9M
2025-07-30 10,246.60 10,370.53 10,234.59 10,297.51 1,330.3M
2025-07-29 10,318.33 10,324.01 10,232.56 10,266.01 1,264.7M
2025-07-28 10,378.65 10,380.99 10,293.88 10,317.85 1,294.2M
2025-07-25 10,487.27 10,497.26 10,362.16 10,372.37 1,327.4M
2025-07-24 10,468.24 10,527.79 10,450.59 10,517.94 1,199.8M
2025-07-23 10,492.14 10,564.79 10,463.71 10,472.76 1,349.9M
2025-07-22 10,331.88 10,477.70 10,316.31 10,474.24 1,358.1M
2025-07-21 10,292.37 10,330.60 10,276.80 10,330.60 1,192.2M
2025-07-18 10,250.60 10,298.51 10,226.87 10,296.08 990.3M
2025-07-17 10,194.00 10,263.26 10,194.00 10,248.64 1,268.7M
2025-07-16 10,183.02 10,224.07 10,174.17 10,189.90 1,008.2M
2025-07-15 10,175.08 10,216.54 10,130.48 10,183.53 1,163.5M
2025-07-14 10,171.80 10,206.30 10,142.37 10,184.81 970.9M
2025-07-11 10,111.03 10,264.31 10,105.99 10,167.38 1,324.2M
2025-07-10 10,136.39 10,162.61 10,074.12 10,122.26 868.5M
2025-07-09 10,133.49 10,198.83 10,127.31 10,136.17 1,013.5M
2025-07-08 10,095.00 10,145.76 10,080.24 10,131.92 823.1M
2025-07-07 10,148.19 10,157.37 10,098.55 10,100.93 726.2M
2025-07-04 10,126.92 10,213.89 10,106.56 10,165.28 832.8M
2025-07-03 10,102.37 10,147.25 10,096.87 10,141.39 775.0M
2025-07-02 10,069.61 10,127.95 10,048.88 10,088.61 947.8M
2025-07-01 10,060.47 10,078.25 10,032.34 10,065.60 781.8M
2025-06-30 10,052.20 10,077.81 10,019.76 10,064.28 784.8M
2025-06-27 10,109.11 10,122.03 10,049.37 10,049.37 850.4M
2025-06-26 10,152.19 10,176.19 10,112.83 10,121.86 956.6M
2025-06-25 10,142.47 10,207.27 10,088.57 10,198.67 1,030.2M
2025-06-24 10,031.17 10,161.57 10,031.17 10,121.92 951.6M
2025-06-23 10,018.02 10,033.03 9,953.05 9,992.16 778.3M
2025-06-20 10,016.55 10,114.14 10,016.55 10,074.30 829.7M
2025-06-19 10,082.18 10,117.42 10,003.29 10,025.33 882.7M
2025-06-18 10,116.87 10,156.04 10,076.26 10,098.09 775.9M
2025-06-17 10,092.19 10,130.51 10,061.38 10,082.04 733.5M
2025-06-16 10,074.99 10,098.34 10,041.19 10,087.88 855.7M
2025-06-13 10,234.09 10,238.50 10,089.58 10,130.87 1,161.6M
2025-06-12 10,379.83 10,379.83 10,290.90 10,296.45 829.1M
2025-06-11 10,356.22 10,476.59 10,356.22 10,438.67 917.0M
2025-06-10 10,400.37 10,425.92 10,307.95 10,345.15 817.4M
2025-06-09 10,410.47 10,431.47 10,371.12 10,393.19 949.6M
2025-06-06 10,450.23 10,461.66 10,400.84 10,432.11 787.1M
2025-06-05 10,505.23 10,507.36 10,455.43 10,474.68 917.3M
2025-06-04 10,484.06 10,531.01 10,475.18 10,494.62 681.4M
2025-06-03 10,485.06 10,508.81 10,429.65 10,472.18 1,050.1M
2025-06-02 10,588.67 10,634.36 10,527.24 10,544.12 0.0M
2025-05-30 10,588.67 10,634.36 10,527.24 10,544.12 811.1M
2025-05-29 10,582.88 10,671.42 10,551.52 10,607.69 775.0M
2025-05-28 10,609.18 10,632.42 10,568.48 10,596.20 652.5M
2025-05-27 10,635.10 10,665.99 10,583.96 10,596.12 715.6M
2025-05-26 10,792.92 10,805.31 10,618.31 10,653.77 855.9M
2025-05-23 10,808.30 10,953.43 10,808.30 10,822.82 1,027.1M
2025-05-22 10,796.28 10,846.73 10,775.06 10,819.08 683.9M
2025-05-21 10,774.95 10,853.19 10,772.83 10,809.30 682.6M
2025-05-20 10,669.23 10,817.03 10,667.28 10,788.63 782.0M
2025-05-19 10,681.57 10,687.11 10,615.82 10,666.80 579.5M
2025-05-16 10,741.67 10,758.55 10,686.68 10,741.47 692.3M
2025-05-15 10,781.88 10,816.24 10,747.68 10,764.77 657.0M
2025-05-14 10,681.32 10,862.06 10,650.52 10,814.06 788.6M
2025-05-13 10,775.31 10,775.31 10,681.13 10,690.78 753.1M
2025-05-12 10,676.39 10,725.36 10,651.09 10,719.19 873.8M
2025-05-09 10,603.56 10,650.15 10,592.03 10,629.65 666.8M
2025-05-08 10,522.75 10,659.08 10,502.37 10,606.56 698.2M
2025-05-07 10,664.80 10,665.72 10,528.79 10,553.55 899.4M
2025-05-06 10,546.07 10,546.72 10,465.04 10,530.64 966.2M
2025-05-05 10,480.66 10,539.98 10,455.25 10,484.76 0.0M
2025-05-02 10,480.66 10,539.98 10,455.25 10,484.76 0.0M
2025-05-01 10,480.66 10,539.98 10,455.25 10,484.76 0.0M
2025-04-30 10,480.66 10,539.98 10,455.25 10,484.76 1,077.2M
2025-04-29 10,449.92 10,458.29 10,404.78 10,446.32 779.3M
2025-04-28 10,526.77 10,526.77 10,466.34 10,468.69 814.4M
2025-04-25 10,520.11 10,550.71 10,484.59 10,491.26 706.9M
2025-04-24 10,508.81 10,553.82 10,464.47 10,497.28 707.4M
2025-04-23 10,569.93 10,569.93 10,480.20 10,501.61 877.5M
2025-04-22 10,425.41 10,505.54 10,415.57 10,463.63 698.1M
2025-04-21 10,422.73 10,449.88 10,399.37 10,439.98 674.7M
2025-04-18 10,467.37 10,475.82 10,392.98 10,440.30 561.2M
2025-04-17 10,444.29 10,519.83 10,404.39 10,495.96 727.8M
2025-04-16 10,485.55 10,530.21 10,362.57 10,507.48 950.9M
2025-04-15 10,461.45 10,508.92 10,410.75 10,498.17 888.4M
2025-04-14 10,520.89 10,550.39 10,448.39 10,451.73 1,090.1M
2025-04-11 10,471.85 10,489.47 10,356.74 10,479.72 1,135.4M
2025-04-10 10,463.53 10,512.99 10,359.60 10,472.32 1,647.5M
2025-04-09 10,130.87 10,368.77 10,080.51 10,352.58 2,014.3M
2025-04-08 9,970.90 10,256.23 9,934.83 10,256.23 2,113.4M
2025-04-07 10,104.75 10,255.32 9,748.18 9,949.72 2,007.4M
2025-04-04 10,485.06 10,644.30 10,484.99 10,578.37 945.4M
2025-04-03 10,485.06 10,644.30 10,484.99 10,578.37 945.4M
2025-04-02 10,626.78 10,679.14 10,583.17 10,606.92 617.0M
2025-04-01 10,706.19 10,723.83 10,613.61 10,630.67 792.8M
2025-03-31 10,736.88 10,852.24 10,680.27 10,698.73 1,029.3M
2025-03-28 10,808.00 10,810.94 10,731.61 10,758.97 718.4M
2025-03-27 10,704.91 10,859.55 10,696.19 10,817.84 817.4M
2025-03-26 10,666.55 10,735.05 10,647.19 10,718.44 804.0M
2025-03-25 10,740.24 10,756.17 10,659.07 10,691.33 727.5M
2025-03-24 10,642.63 10,714.83 10,621.59 10,710.64 944.2M
2025-03-21 10,772.55 10,856.80 10,605.49 10,634.78 1,073.9M
2025-03-20 10,935.42 10,942.81 10,797.09 10,812.09 918.3M
2025-03-19 10,923.65 10,980.17 10,861.23 10,927.78 930.6M
2025-03-18 10,928.80 10,940.70 10,821.52 10,905.08 1,012.6M
2025-03-17 10,984.10 10,984.10 10,846.18 10,889.07 1,094.4M
2025-03-14 10,485.21 10,888.33 10,485.21 10,877.16 1,557.4M
2025-03-13 10,470.28 10,537.28 10,422.73 10,446.71 902.7M
2025-03-12 10,564.97 10,582.07 10,467.11 10,470.99 1,005.0M
2025-03-11 10,352.56 10,542.98 10,348.90 10,542.98 1,161.4M
2025-03-10 10,492.67 10,492.67 10,390.49 10,452.46 903.5M
2025-03-07 10,417.58 10,520.47 10,379.87 10,472.93 1,010.7M
2025-03-06 10,349.07 10,460.71 10,309.49 10,438.78 1,045.5M
2025-03-05 10,301.04 10,315.31 10,243.42 10,300.79 829.1M
2025-03-04 10,264.94 10,300.86 10,221.22 10,285.53 938.0M
2025-03-03 10,428.74 10,489.45 10,287.51 10,325.18 1,082.3M
2025-02-28 10,477.45 10,622.84 10,390.25 10,403.43 1,323.7M
2025-02-27 10,398.62 10,525.11 10,379.71 10,509.06 1,474.4M
2025-02-26 10,283.44 10,363.45 10,273.47 10,363.30 1,106.0M
2025-02-25 10,351.67 10,369.67 10,268.94 10,292.69 1,172.3M
2025-02-24 10,441.60 10,532.57 10,395.88 10,434.23 1,423.0M
2025-02-21 10,384.42 10,457.40 10,350.26 10,432.36 1,381.7M
2025-02-20 10,381.72 10,417.59 10,333.97 10,368.54 1,042.5M
2025-02-19 10,307.51 10,395.08 10,290.57 10,393.39 1,313.1M
2025-02-18 10,398.03 10,457.18 10,307.40 10,331.48 1,139.4M
2025-02-17 10,438.02 10,444.56 10,351.32 10,406.93 1,277.6M
2025-02-14 10,343.59 10,466.80 10,337.70 10,434.00 1,075.8M
2025-02-13 10,269.17 10,444.86 10,256.18 10,365.86 1,380.5M
2025-02-12 10,153.85 10,293.08 10,102.80 10,289.89 1,136.8M
2025-02-11 10,309.40 10,313.22 10,170.98 10,206.78 1,285.9M
2025-02-10 10,314.30 10,316.79 10,206.97 10,274.19 1,482.7M
2025-02-07 10,157.80 10,338.91 10,087.23 10,294.45 1,558.5M
2025-02-06 9,949.39 10,129.89 9,934.78 10,128.32 1,199.3M
2025-02-05 10,125.97 10,129.94 9,948.71 9,968.91 1,044.1M
2025-01-27 10,125.97 10,161.70 10,094.45 10,103.97 809.3M
2025-01-24 10,021.35 10,145.18 10,002.00 10,089.36 915.6M
2025-01-23 10,129.47 10,197.15 10,050.20 10,057.84 892.3M
2025-01-22 10,194.37 10,194.37 10,030.27 10,072.45 921.4M
2025-01-21 10,286.06 10,286.16 10,173.37 10,234.18 980.3M
2025-01-20 10,246.45 10,360.34 10,219.78 10,242.95 1,023.5M
2025-01-17 10,107.42 10,232.03 10,094.38 10,179.03 855.4M
2025-01-16 10,184.83 10,285.23 10,087.53 10,128.66 1,133.3M
2025-01-15 10,218.73 10,252.01 10,142.39 10,159.13 1,063.0M
2025-01-14 9,998.50 10,263.42 9,988.75 10,235.52 1,207.8M
2025-01-13 9,990.36 10,106.35 9,967.49 9,998.92 1,165.6M
2025-01-10 10,200.16 10,225.91 10,060.97 10,060.97 1,171.3M
2025-01-09 10,178.59 10,244.18 10,120.60 10,200.95 993.2M
2025-01-08 10,122.26 10,225.12 10,016.22 10,178.93 1,122.4M
2025-01-07 10,091.64 10,186.77 10,060.63 10,149.00 884.8M
2025-01-06 10,116.64 10,192.35 10,040.25 10,091.48 1,015.2M
2025-01-03 10,289.71 10,325.80 10,136.02 10,162.92 1,117.7M
2025-01-02 10,498.87 10,520.65 10,232.69 10,285.70 1,430.8M
2025-01-01 10,544.98 10,636.53 10,496.61 10,497.81 1,231.8M