CSI Hong Kong 100 (HKCSIHK100)

HKCSIHK100
🏛️ 홍콩 →
2,444.06
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1,791.38 1,791.38 1,788.41 1,788.66 107,761.5K
09:31 1,788.09 1,788.09 1,785.71 1,786.13 21,819.3K
09:32 1,786.26 1,786.26 1,783.36 1,783.36 21,543.6K
09:33 1,783.07 1,783.07 1,780.97 1,781.41 23,292.0K
09:34 1,781.02 1,781.02 1,779.87 1,780.98 13,506.7K
09:35 1,781.95 1,786.53 1,781.95 1,786.53 16,781.8K
09:36 1,786.86 1,787.16 1,785.54 1,785.81 12,850.6K
09:37 1,785.26 1,786.86 1,784.66 1,786.86 9,595.1K
09:38 1,787.07 1,787.07 1,786.55 1,786.55 5,110.9K
09:39 1,786.75 1,787.62 1,785.77 1,786.60 7,902.8K
09:40 1,786.46 1,787.12 1,785.37 1,787.12 9,520.4K
09:41 1,787.18 1,787.22 1,786.82 1,787.13 5,520.5K
09:42 1,787.01 1,787.50 1,786.18 1,787.50 5,688.8K
09:43 1,788.05 1,789.66 1,788.05 1,789.41 10,129.1K
09:44 1,789.62 1,789.66 1,787.63 1,787.98 7,768.1K
09:45 1,787.63 1,787.63 1,784.62 1,784.62 7,606.0K
09:46 1,783.62 1,783.65 1,782.93 1,783.35 16,964.8K
09:47 1,783.46 1,783.52 1,782.25 1,782.43 4,566.8K
09:48 1,782.86 1,783.32 1,782.73 1,783.29 7,831.6K
09:49 1,783.13 1,784.07 1,782.88 1,784.07 7,788.2K
09:50 1,784.22 1,788.26 1,784.22 1,788.26 18,590.7K
09:51 1,788.15 1,788.42 1,787.74 1,788.23 3,968.6K
09:52 1,788.25 1,788.25 1,786.25 1,786.59 8,160.3K
09:53 1,786.70 1,787.92 1,786.26 1,787.88 5,406.2K
09:54 1,787.77 1,787.92 1,786.54 1,786.93 9,156.2K
09:55 1,786.99 1,788.15 1,786.81 1,787.68 5,396.0K
09:56 1,787.84 1,788.27 1,787.60 1,788.27 3,198.7K
09:57 1,788.40 1,789.18 1,788.40 1,789.18 6,333.1K
09:58 1,789.46 1,789.50 1,783.26 1,784.41 22,836.9K
09:59 1,784.39 1,784.78 1,783.23 1,783.23 4,591.3K
10:00 1,782.80 1,782.80 1,780.89 1,781.93 11,248.7K
10:01 1,782.14 1,784.05 1,782.14 1,783.35 8,706.3K
10:02 1,783.58 1,783.73 1,782.37 1,783.25 5,514.1K
10:03 1,783.47 1,784.98 1,783.37 1,784.97 9,125.4K
10:04 1,784.69 1,785.34 1,784.69 1,784.76 4,405.1K
10:05 1,784.95 1,785.79 1,784.94 1,785.56 3,796.7K
10:06 1,785.81 1,785.81 1,784.72 1,785.01 4,507.8K
10:07 1,785.07 1,785.23 1,784.65 1,784.72 4,679.2K
10:08 1,784.52 1,784.74 1,784.20 1,784.74 4,810.2K
10:09 1,785.11 1,785.65 1,785.11 1,785.34 7,979.8K
10:10 1,785.35 1,785.49 1,784.33 1,785.37 6,036.4K
10:11 1,785.20 1,785.20 1,783.35 1,783.35 5,966.2K
10:12 1,783.29 1,784.19 1,782.88 1,784.12 4,794.3K
10:13 1,784.44 1,784.73 1,784.09 1,784.18 6,872.4K
10:14 1,783.96 1,784.03 1,782.97 1,783.27 6,462.5K
10:15 1,783.28 1,783.28 1,782.53 1,783.23 7,197.6K
10:16 1,783.34 1,783.34 1,782.57 1,782.66 3,193.4K
10:17 1,782.64 1,782.64 1,782.09 1,782.09 3,692.8K
10:18 1,782.08 1,782.08 1,780.88 1,780.88 7,796.9K
10:19 1,781.17 1,781.17 1,780.55 1,781.02 6,104.4K
10:20 1,780.79 1,781.05 1,780.16 1,780.67 8,834.5K
10:21 1,780.72 1,780.72 1,779.44 1,779.61 4,356.0K
10:22 1,779.47 1,780.35 1,779.47 1,780.35 5,656.4K
10:23 1,780.75 1,780.88 1,780.52 1,780.80 5,959.6K
10:24 1,780.74 1,781.01 1,780.57 1,780.88 6,235.6K
10:25 1,780.86 1,781.28 1,780.83 1,781.25 5,091.8K
10:26 1,781.00 1,781.56 1,780.12 1,781.56 7,171.9K
10:27 1,781.33 1,781.60 1,780.50 1,780.50 8,406.9K
10:28 1,780.59 1,780.59 1,779.98 1,780.21 3,114.6K
10:29 1,780.29 1,780.52 1,780.12 1,780.40 2,532.0K
10:30 1,780.18 1,781.37 1,780.18 1,781.37 6,462.6K
10:31 1,782.27 1,782.31 1,781.79 1,782.04 4,878.9K
10:32 1,781.91 1,782.17 1,781.59 1,782.11 4,787.5K
10:33 1,782.14 1,783.75 1,782.14 1,783.70 6,497.3K
10:34 1,783.68 1,783.68 1,782.82 1,783.20 4,254.2K
10:35 1,783.11 1,783.31 1,782.62 1,783.12 8,018.5K
10:36 1,783.20 1,783.77 1,783.11 1,783.45 6,636.1K
10:37 1,783.43 1,785.45 1,783.43 1,785.45 11,139.1K
10:38 1,785.50 1,785.50 1,785.09 1,785.19 4,146.1K
10:39 1,785.15 1,785.18 1,784.82 1,785.16 2,812.9K
10:40 1,785.16 1,785.65 1,784.57 1,784.57 3,966.4K
10:41 1,784.40 1,784.86 1,783.88 1,783.88 3,984.5K
10:42 1,784.10 1,784.10 1,783.50 1,783.78 5,189.0K
10:43 1,783.77 1,784.19 1,783.70 1,783.70 2,014.1K
10:44 1,783.65 1,786.37 1,783.65 1,786.05 9,492.6K
10:45 1,786.24 1,787.11 1,786.24 1,786.95 3,994.2K
10:46 1,786.83 1,788.53 1,786.83 1,788.53 5,995.3K
10:47 1,788.83 1,789.48 1,788.57 1,789.48 8,089.5K
10:48 1,789.85 1,789.85 1,789.40 1,789.40 6,165.3K
10:49 1,789.34 1,789.43 1,788.93 1,788.93 4,769.2K
10:50 1,788.96 1,789.03 1,788.68 1,788.68 4,893.9K
10:51 1,788.88 1,788.88 1,788.23 1,788.69 3,960.7K
10:52 1,788.59 1,788.59 1,787.66 1,787.66 7,408.7K
10:53 1,787.67 1,787.93 1,787.32 1,787.53 3,365.9K
10:54 1,787.77 1,788.27 1,787.15 1,787.15 5,795.2K
10:55 1,786.97 1,787.08 1,786.28 1,786.34 4,325.7K
10:56 1,786.43 1,786.43 1,785.75 1,786.04 14,975.9K
10:57 1,786.09 1,786.09 1,785.30 1,785.72 2,567.4K
10:58 1,785.95 1,785.95 1,785.47 1,785.64 3,176.6K
10:59 1,785.49 1,786.04 1,785.23 1,785.61 3,614.8K
11:00 1,785.29 1,785.32 1,785.01 1,785.21 1,880.0K
11:01 1,785.18 1,785.42 1,784.92 1,785.04 4,506.4K
11:02 1,785.15 1,785.57 1,784.86 1,785.55 3,992.0K
11:03 1,785.33 1,785.79 1,785.27 1,785.60 3,912.4K
11:04 1,785.42 1,785.74 1,785.42 1,785.65 8,429.4K
11:05 1,785.53 1,785.81 1,784.35 1,784.35 4,787.2K
11:06 1,784.40 1,785.12 1,784.35 1,784.87 7,368.6K
11:07 1,784.91 1,785.76 1,784.91 1,785.76 9,153.1K
11:08 1,785.74 1,786.15 1,785.74 1,786.10 3,230.5K
11:09 1,785.98 1,786.50 1,785.89 1,786.40 3,663.4K
11:10 1,786.48 1,786.81 1,786.17 1,786.81 3,627.8K
11:11 1,787.11 1,787.55 1,787.11 1,787.51 3,084.5K
11:12 1,787.32 1,787.60 1,786.85 1,786.85 5,219.4K
11:13 1,787.09 1,787.38 1,787.01 1,787.08 6,508.1K
11:14 1,787.02 1,787.09 1,786.84 1,786.88 2,761.4K
11:15 1,786.79 1,787.17 1,786.79 1,786.97 2,935.0K
11:16 1,787.22 1,787.22 1,786.71 1,787.05 8,527.5K
11:17 1,786.92 1,787.07 1,786.84 1,786.86 15,122.9K
11:18 1,786.76 1,786.86 1,786.44 1,786.55 4,375.7K
11:19 1,786.40 1,786.40 1,785.14 1,785.14 5,449.5K
11:20 1,784.86 1,785.17 1,784.67 1,785.07 3,128.4K
11:21 1,784.98 1,785.40 1,784.98 1,785.03 6,659.1K
11:22 1,784.85 1,785.28 1,784.84 1,785.15 2,490.2K
11:23 1,785.39 1,785.99 1,785.21 1,785.99 5,708.5K
11:24 1,786.09 1,786.91 1,786.09 1,786.27 10,588.4K
11:25 1,786.28 1,786.69 1,786.02 1,786.36 5,431.1K
11:26 1,786.47 1,786.73 1,786.34 1,786.62 3,802.5K
11:27 1,786.75 1,786.86 1,786.56 1,786.75 2,541.8K
11:28 1,786.81 1,787.15 1,786.65 1,787.00 4,997.6K
11:29 1,787.01 1,787.52 1,787.01 1,787.34 6,818.3K
11:30 1,787.31 1,787.49 1,786.74 1,786.98 4,708.6K
11:31 1,786.93 1,787.40 1,786.47 1,786.47 4,937.3K
11:32 1,786.56 1,786.96 1,786.50 1,786.61 6,220.1K
11:33 1,786.63 1,786.89 1,786.02 1,786.23 5,261.0K
11:34 1,786.27 1,786.40 1,785.83 1,785.83 8,162.3K
11:35 1,785.67 1,785.91 1,785.44 1,785.66 8,838.0K
11:36 1,785.72 1,785.72 1,785.30 1,785.31 3,749.6K
11:37 1,785.31 1,785.66 1,785.21 1,785.41 4,691.2K
11:38 1,785.51 1,785.68 1,785.12 1,785.68 4,974.9K
11:39 1,785.48 1,785.83 1,785.27 1,785.83 3,317.8K
11:40 1,785.63 1,785.73 1,785.14 1,785.28 5,618.3K
11:41 1,785.30 1,785.30 1,784.75 1,785.11 5,583.2K
11:42 1,784.96 1,785.27 1,784.52 1,784.52 7,869.3K
11:43 1,784.61 1,784.83 1,784.48 1,784.69 6,036.5K
11:44 1,784.76 1,784.76 1,784.23 1,784.23 11,211.4K
11:45 1,784.52 1,784.65 1,784.28 1,784.49 10,524.6K
11:46 1,784.47 1,784.47 1,783.98 1,784.12 6,503.7K
11:47 1,784.01 1,784.01 1,783.64 1,783.90 5,079.8K
11:48 1,784.16 1,784.84 1,784.16 1,784.84 6,250.0K
11:49 1,784.75 1,785.34 1,784.55 1,785.33 7,371.3K
11:50 1,785.33 1,785.33 1,784.93 1,785.21 7,715.8K
11:51 1,784.93 1,785.11 1,784.73 1,785.11 10,670.1K
11:52 1,785.00 1,785.11 1,784.73 1,784.88 7,554.5K
11:53 1,785.07 1,785.30 1,784.81 1,785.15 8,463.4K
11:54 1,785.24 1,785.43 1,785.15 1,785.39 7,676.6K
11:55 1,785.48 1,786.08 1,785.36 1,786.08 11,707.4K
11:56 1,786.07 1,786.30 1,786.01 1,786.19 12,170.6K
11:57 1,786.05 1,786.45 1,785.86 1,786.13 14,574.6K
11:58 1,786.20 1,786.39 1,785.96 1,786.21 13,530.6K
11:59 1,785.92 1,786.66 1,785.91 1,785.91 15,030.6K
12:00 1,785.88 1,785.88 1,785.88 1,785.88 549.2K
12:08 1,784.88 1,784.88 1,784.88 1,784.88 150,216.0K
12:12 1,784.88 1,784.88 1,784.88 1,784.88 0.0K
15:59 1,784.88 1,784.88 1,784.88 1,784.88 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음