CSI Hong Kong 100 (HKCSIHK100)

HKCSIHK100
🏛️ 홍콩 →
2,394.47
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
2021-12-31 2,149.26 2,153.74 2,135.22 2,135.65 892.7M
2021-12-30 2,107.92 2,118.80 2,094.48 2,105.99 1,197.9M
2021-12-29 2,120.99 2,121.09 2,096.94 2,104.02 1,012.5M
2021-12-28 2,127.64 2,130.72 2,106.54 2,124.03 1,927.6M
2021-12-27 2,139.50 2,140.01 2,119.66 2,123.07 0.0M
2021-12-24 2,139.50 2,140.01 2,119.66 2,123.07 898.7M
2021-12-23 2,117.73 2,130.68 2,106.42 2,122.21 1,715.0M
2021-12-22 2,126.22 2,129.99 2,103.28 2,113.93 1,564.4M
2021-12-21 2,081.98 2,115.17 2,077.68 2,103.20 2,117.9M
2021-12-20 2,110.72 2,117.38 2,069.69 2,077.55 2,345.3M
2021-12-17 2,150.11 2,150.11 2,116.94 2,120.21 2,058.2M
2021-12-16 2,131.88 2,155.29 2,119.07 2,150.95 2,004.0M
2021-12-15 2,169.96 2,178.03 2,135.65 2,144.73 2,214.3M
2021-12-14 2,176.52 2,188.82 2,163.75 2,170.49 2,345.2M
2021-12-13 2,227.76 2,242.30 2,199.58 2,201.01 2,051.9M
2021-12-10 2,214.11 2,227.48 2,197.63 2,205.64 1,804.6M
2021-12-09 2,220.73 2,236.75 2,220.40 2,230.06 2,414.6M
2021-12-08 2,212.91 2,214.55 2,196.59 2,203.73 2,428.1M
2021-12-07 2,175.52 2,202.46 2,159.42 2,201.91 3,492.5M
2021-12-06 2,153.36 2,174.02 2,140.27 2,142.88 3,441.1M
2021-12-03 2,180.74 2,189.40 2,159.92 2,185.38 2,844.7M
2021-12-02 2,166.87 2,194.01 2,166.49 2,193.71 3,382.2M
2021-12-01 2,172.68 2,198.23 2,166.32 2,179.85 3,031.7M
2021-11-30 2,192.41 2,201.81 2,135.81 2,162.88 3,271.5M
2021-11-29 2,205.29 2,228.24 2,192.37 2,199.98 2,426.6M
2021-11-26 2,263.04 2,263.04 2,221.05 2,222.47 2,520.4M
2021-11-25 2,278.48 2,286.66 2,265.05 2,284.21 1,988.7M
2021-11-24 2,274.89 2,293.81 2,265.99 2,277.27 2,558.7M
2021-11-23 2,273.39 2,285.93 2,268.36 2,273.28 2,314.7M
2021-11-22 2,312.88 2,315.38 2,290.81 2,298.15 2,069.7M
2021-11-19 2,296.27 2,312.22 2,287.99 2,311.32 2,281.4M
2021-11-18 2,336.55 2,339.23 2,320.71 2,329.92 1,817.4M
2021-11-17 2,361.79 2,363.95 2,348.95 2,363.16 1,682.7M
2021-11-16 2,339.49 2,370.65 2,336.83 2,367.84 2,048.8M
2021-11-15 2,339.29 2,344.17 2,320.78 2,334.36 2,127.4M
2021-11-12 2,345.51 2,345.51 2,316.44 2,329.50 2,586.3M
2021-11-11 2,279.63 2,323.92 2,276.80 2,316.77 2,850.3M
2021-11-10 2,269.76 2,294.96 2,242.72 2,293.54 2,433.3M
2021-11-09 2,285.36 2,286.00 2,258.70 2,271.62 1,652.4M
2021-11-08 2,264.63 2,271.83 2,254.55 2,267.17 2,251.6M
2021-11-05 2,284.60 2,294.24 2,262.82 2,275.47 2,618.2M
2021-11-04 2,302.71 2,311.52 2,290.45 2,309.77 2,160.0M
2021-11-03 2,293.16 2,305.42 2,269.89 2,291.03 2,218.6M
2021-11-02 2,343.45 2,347.06 2,288.85 2,295.59 2,710.6M
2021-11-01 2,311.29 2,311.29 2,284.37 2,300.62 2,144.2M
2021-10-29 2,328.49 2,334.54 2,315.59 2,319.71 2,485.5M
2021-10-28 2,346.12 2,354.35 2,327.42 2,335.38 2,338.0M
2021-10-27 2,360.13 2,360.13 2,336.26 2,342.41 2,119.2M
2021-10-26 2,402.74 2,402.87 2,373.09 2,384.69 2,007.1M
2021-10-25 2,385.39 2,404.09 2,377.71 2,394.93 2,114.6M
2021-10-22 2,392.37 2,402.88 2,379.81 2,396.39 2,505.0M
2021-10-21 2,394.96 2,403.75 2,366.22 2,383.08 2,751.9M
2021-10-20 2,387.02 2,401.29 2,373.94 2,394.17 2,273.8M
2021-10-19 2,329.94 2,360.59 2,329.24 2,360.55 2,123.9M
2021-10-18 2,327.63 2,327.63 2,296.48 2,324.72 2,064.2M
2021-10-15 2,308.40 2,320.04 2,284.59 2,320.04 3,031.6M
2021-10-14 2,285.44 2,285.44 2,285.44 2,285.44 0.0M
2021-10-13 2,285.44 2,285.44 2,285.44 2,285.44 0.0M
2021-10-12 2,289.07 2,308.14 2,277.36 2,285.44 2,422.1M
2021-10-11 2,302.93 2,331.06 2,302.25 2,319.97 2,885.7M
2021-10-08 2,295.11 2,295.11 2,250.79 2,272.37 2,990.9M
2021-10-07 2,223.49 2,264.81 2,220.53 2,260.62 2,063.5M
2021-10-06 2,218.58 2,219.52 2,177.51 2,188.97 2,179.9M
2021-10-05 2,176.13 2,211.64 2,167.34 2,204.98 2,078.4M
2021-10-04 2,239.87 2,239.87 2,188.36 2,201.54 2,045.8M
2021-10-01 2,237.83 2,256.75 2,224.96 2,248.83 0.0M
2021-09-30 2,237.83 2,256.75 2,224.96 2,248.83 2,077.4M
2021-09-29 2,222.03 2,257.26 2,199.40 2,255.13 2,765.3M
2021-09-28 2,225.05 2,260.00 2,217.19 2,243.03 3,224.5M
2021-09-27 2,208.49 2,243.67 2,208.07 2,213.96 2,850.9M
2021-09-24 2,240.26 2,253.87 2,203.22 2,212.59 2,923.4M
2021-09-23 2,254.15 2,274.42 2,225.47 2,242.96 4,326.7M
2021-09-21 2,185.66 2,222.41 2,176.34 2,216.52 2,750.1M
2021-09-20 2,253.57 2,253.57 2,183.46 2,207.52 3,490.8M
2021-09-17 2,243.35 2,279.03 2,228.39 2,279.03 2,904.5M
2021-09-16 2,279.92 2,281.59 2,233.54 2,249.06 3,381.4M
2021-09-15 2,307.67 2,317.30 2,276.81 2,281.02 3,368.1M
2021-09-14 2,359.82 2,365.08 2,317.04 2,328.13 3,234.3M
2021-09-13 2,364.60 2,364.76 2,333.94 2,357.41 2,987.2M
2021-09-10 2,364.48 2,394.88 2,364.48 2,394.88 2,654.1M
2021-09-09 2,385.92 2,389.39 2,341.05 2,349.22 2,905.5M
2021-09-08 2,419.66 2,433.36 2,395.99 2,410.64 2,821.3M
2021-09-07 2,398.37 2,422.70 2,392.64 2,413.21 2,687.3M
2021-09-06 2,362.72 2,393.40 2,362.72 2,392.94 2,558.8M
2021-09-03 2,380.71 2,381.22 2,356.09 2,370.35 2,487.3M
2021-09-02 2,400.45 2,415.85 2,375.07 2,385.98 2,690.7M
2021-09-01 2,360.73 2,387.85 2,345.70 2,378.62 3,013.0M
2021-08-31 2,320.73 2,360.52 2,283.35 2,360.52 3,156.1M
2021-08-30 2,309.58 2,322.41 2,290.99 2,320.14 2,679.9M
2021-08-27 2,299.62 2,333.13 2,297.32 2,307.54 2,084.4M
2021-08-26 2,331.33 2,334.30 2,290.60 2,305.24 2,491.7M
2021-08-25 2,356.78 2,362.98 2,318.76 2,331.30 2,368.2M
2021-08-24 2,291.20 2,330.71 2,286.11 2,330.71 2,676.2M
2021-08-23 2,267.39 2,294.33 2,254.04 2,261.18 3,046.4M
2021-08-20 2,274.07 2,274.07 2,206.36 2,235.20 3,844.9M
2021-08-19 2,333.00 2,338.00 2,268.42 2,280.43 3,140.7M
2021-08-18 2,324.39 2,353.16 2,316.16 2,335.99 2,325.1M
2021-08-17 2,357.28 2,369.20 2,307.09 2,319.61 2,822.1M
2021-08-16 2,384.74 2,392.53 2,352.20 2,364.11 2,307.5M
2021-08-13 2,380.42 2,400.17 2,368.40 2,387.04 1,997.7M
2021-08-12 2,413.30 2,420.03 2,387.47 2,400.23 2,570.5M
2021-08-11 2,403.19 2,435.26 2,400.77 2,417.03 3,918.6M
2021-08-10 2,390.25 2,414.07 2,365.45 2,412.58 2,902.2M
2021-08-09 2,336.20 2,393.91 2,331.30 2,368.86 2,455.4M
2021-08-06 2,364.24 2,364.30 2,336.06 2,354.54 2,526.1M
2021-08-05 2,380.51 2,396.80 2,349.35 2,357.04 2,580.7M
2021-08-04 2,359.30 2,409.38 2,345.56 2,384.86 3,026.8M
2021-08-03 2,378.59 2,378.59 2,319.43 2,363.15 2,786.5M
2021-08-02 2,356.50 2,377.51 2,319.38 2,371.49 2,867.0M
2021-07-30 2,362.56 2,364.37 2,314.98 2,347.92 3,335.5M
2021-07-29 2,381.49 2,391.26 2,347.68 2,387.47 4,065.1M
2021-07-28 2,281.47 2,304.35 2,237.97 2,301.08 4,885.4M
2021-07-27 2,357.83 2,385.49 2,223.37 2,255.23 6,688.8M
2021-07-26 2,446.73 2,450.34 2,374.85 2,377.12 4,124.5M
2021-07-23 2,545.09 2,545.09 2,490.10 2,497.87 1,760.1M
2021-07-22 2,518.91 2,546.09 2,518.41 2,543.44 2,715.5M
2021-07-21 2,514.85 2,518.17 2,477.54 2,497.81 2,327.6M
2021-07-20 2,519.97 2,533.75 2,493.28 2,507.03 3,454.3M
2021-07-19 2,559.90 2,559.90 2,522.09 2,528.60 2,879.9M
2021-07-16 2,583.56 2,599.24 2,570.92 2,580.97 2,276.0M
2021-07-15 2,564.62 2,600.26 2,560.47 2,584.52 2,747.1M
2021-07-14 2,575.70 2,575.70 2,554.33 2,561.92 2,536.9M
2021-07-13 2,544.12 2,586.05 2,535.62 2,574.89 2,670.7M
2021-07-12 2,545.87 2,552.27 2,519.00 2,529.57 2,718.9M
2021-07-09 2,489.84 2,521.65 2,459.20 2,513.29 3,097.6M
2021-07-08 2,565.03 2,567.83 2,488.70 2,493.43 3,836.9M
2021-07-07 2,559.57 2,573.93 2,550.82 2,573.80 2,528.3M
2021-07-06 2,589.23 2,591.74 2,566.17 2,585.47 2,795.8M
2021-07-05 2,600.51 2,615.16 2,582.87 2,589.47 2,508.7M
2021-07-02 2,679.20 2,679.20 2,612.58 2,619.64 3,550.0M
2021-06-30 2,704.76 2,707.63 2,673.30 2,674.02 2,593.5M
2021-06-29 2,719.73 2,719.73 2,683.21 2,690.64 3,014.7M
2021-06-28 2,710.59 2,729.68 2,709.27 2,715.49 1,972.1M
2021-06-25 2,683.97 2,717.28 2,681.43 2,714.94 2,699.0M
2021-06-24 2,669.87 2,680.03 2,660.01 2,671.32 2,430.0M
2021-06-23 2,629.84 2,670.31 2,625.42 2,664.62 3,142.4M
2021-06-22 2,640.29 2,640.31 2,614.06 2,615.02 2,556.1M
2021-06-21 2,635.37 2,642.51 2,615.13 2,633.35 3,402.4M
2021-06-18 2,647.36 2,668.61 2,641.98 2,661.13 3,398.1M
2021-06-17 2,614.11 2,640.46 2,610.82 2,640.41 2,653.1M
2021-06-16 2,650.20 2,652.61 2,627.84 2,631.17 2,695.6M
2021-06-15 2,687.40 2,687.40 2,636.66 2,654.83 3,060.3M
2021-06-14 2,681.58 2,688.07 2,669.97 2,677.77 0.0M
2021-06-11 2,681.58 2,688.07 2,669.97 2,677.77 2,469.6M
2021-06-10 2,678.82 2,692.36 2,662.95 2,669.36 2,688.7M
2021-06-09 2,677.00 2,685.05 2,668.98 2,673.34 3,241.6M
2021-06-08 2,696.11 2,701.63 2,668.78 2,680.10 2,281.0M
2021-06-07 2,701.25 2,703.50 2,669.00 2,685.25 3,336.4M
2021-06-04 2,690.54 2,708.99 2,682.13 2,696.45 3,274.5M
2021-06-03 2,742.77 2,746.22 2,699.11 2,704.63 3,513.2M
2021-06-02 2,749.03 2,755.46 2,729.32 2,738.13 2,720.3M
2021-06-01 2,721.14 2,752.56 2,712.02 2,751.72 2,428.8M
2021-05-31 2,717.01 2,719.90 2,694.65 2,719.90 2,834.1M
2021-05-28 2,718.62 2,727.79 2,695.75 2,704.44 3,556.6M
2021-05-27 2,699.58 2,711.49 2,692.74 2,708.75 3,592.3M
2021-05-26 2,707.62 2,722.68 2,705.56 2,713.89 3,228.1M
2021-05-25 2,651.60 2,696.82 2,651.24 2,695.70 3,257.7M
2021-05-24 2,652.07 2,653.89 2,626.75 2,647.86 2,297.3M
2021-05-21 2,669.09 2,669.09 2,639.79 2,656.77 2,315.7M
2021-05-20 2,648.78 2,659.48 2,638.79 2,653.75 3,289.9M
2021-05-18 2,650.24 2,666.93 2,650.24 2,664.44 2,768.4M
2021-05-17 2,618.46 2,635.03 2,616.43 2,630.34 2,578.8M
2021-05-14 2,592.94 2,610.44 2,579.82 2,607.15 2,613.2M
2021-05-13 2,602.71 2,616.25 2,584.51 2,584.51 3,017.4M
2021-05-12 2,621.64 2,635.33 2,606.59 2,635.33 2,782.5M
2021-05-11 2,632.07 2,632.07 2,598.21 2,612.08 3,270.1M
2021-05-10 2,692.11 2,695.08 2,653.55 2,666.41 3,163.9M
2021-05-07 2,693.42 2,707.26 2,670.61 2,678.26 2,748.7M
2021-05-06 2,687.27 2,697.49 2,661.51 2,684.88 2,994.1M
2021-05-05 2,671.22 2,693.27 2,661.86 2,668.82 2,331.1M
2021-05-04 2,675.80 2,687.03 2,665.17 2,685.53 2,304.7M
2021-05-03 2,693.89 2,695.58 2,658.98 2,668.78 1,995.4M
2021-04-30 2,735.10 2,735.10 2,696.25 2,698.72 2,827.1M
2021-04-29 2,749.66 2,759.77 2,738.06 2,751.23 2,288.4M
2021-04-28 2,723.90 2,732.22 2,714.03 2,730.07 2,665.8M
2021-04-27 2,713.16 2,728.90 2,701.66 2,719.86 2,348.7M
2021-04-26 2,737.78 2,749.71 2,714.19 2,718.80 2,531.9M
2021-04-23 2,706.74 2,733.74 2,701.10 2,733.63 2,684.3M
2021-04-22 2,697.45 2,708.98 2,685.65 2,702.37 2,874.3M
2021-04-21 2,697.94 2,706.32 2,681.35 2,687.25 2,807.8M
2021-04-20 2,722.52 2,746.61 2,713.98 2,738.85 2,851.2M
2021-04-19 2,721.07 2,754.79 2,706.10 2,735.24 3,010.2M
2021-04-16 2,705.18 2,731.61 2,696.39 2,723.64 2,957.4M
2021-04-15 2,708.59 2,708.59 2,676.33 2,702.73 2,399.9M
2021-04-14 2,704.98 2,719.99 2,694.04 2,711.84 2,643.3M
2021-04-13 2,687.55 2,715.88 2,669.52 2,673.42 2,850.2M
2021-04-12 2,710.14 2,710.14 2,661.19 2,677.36 2,802.5M
2021-04-09 2,742.58 2,742.58 2,687.26 2,698.13 2,492.1M
2021-04-08 2,695.60 2,734.36 2,693.16 2,729.44 3,236.9M
2021-04-07 2,748.67 2,748.67 2,697.60 2,705.27 3,082.2M
2021-04-06 2,693.61 2,731.91 2,687.09 2,731.89 0.0M
2021-04-05 2,693.61 2,731.91 2,687.09 2,731.89 0.0M
2021-04-02 2,693.61 2,731.91 2,687.09 2,731.89 0.0M
2021-04-01 2,693.61 2,731.91 2,687.09 2,731.89 3,186.9M
2021-03-31 2,708.06 2,708.06 2,665.19 2,670.82 3,428.5M
2021-03-30 2,685.35 2,700.23 2,669.28 2,689.48 3,562.3M
2021-03-29 2,666.41 2,680.04 2,643.26 2,665.73 4,144.1M
2021-03-26 2,638.39 2,678.43 2,636.48 2,669.92 3,293.6M
2021-03-25 2,602.75 2,635.88 2,587.99 2,625.21 3,635.8M
2021-03-24 2,682.70 2,687.32 2,622.59 2,634.08 3,616.2M
2021-03-23 2,741.41 2,741.55 2,674.42 2,686.12 2,977.7M
2021-03-22 2,723.19 2,755.97 2,723.19 2,730.22 3,385.4M
2021-03-19 2,748.23 2,761.58 2,709.83 2,737.99 3,846.8M
2021-03-18 2,766.78 2,793.77 2,766.78 2,774.87 2,761.0M
2021-03-17 2,733.70 2,752.30 2,713.11 2,738.83 2,652.0M
2021-03-16 2,730.32 2,744.04 2,719.08 2,737.38 3,388.8M
2021-03-15 2,726.92 2,750.77 2,686.50 2,708.18 4,080.2M
2021-03-12 2,790.56 2,790.56 2,708.62 2,711.37 4,165.1M
2021-03-11 2,709.63 2,767.77 2,709.33 2,767.77 4,657.9M
2021-03-10 2,741.94 2,741.94 2,690.73 2,707.49 4,175.9M
2021-03-09 2,680.88 2,720.39 2,637.98 2,682.71 6,502.2M
2021-03-08 2,765.10 2,767.49 2,661.35 2,673.09 8,408.1M
2021-03-05 2,695.21 2,769.52 2,681.23 2,740.54 6,048.5M
2021-03-04 2,792.55 2,798.25 2,748.26 2,754.29 4,050.5M
2021-03-03 2,773.14 2,833.77 2,761.20 2,832.86 4,405.9M
2021-03-02 2,824.42 2,830.52 2,748.48 2,760.11 4,210.1M
2021-03-01 2,786.06 2,795.07 2,762.59 2,791.36 3,866.2M
2021-02-26 2,773.38 2,795.23 2,732.98 2,732.98 5,473.7M
2021-02-25 2,853.84 2,884.74 2,818.14 2,848.04 5,126.4M
2021-02-24 2,909.99 2,915.20 2,786.24 2,807.89 6,632.9M
2021-02-23 2,865.80 2,934.44 2,852.85 2,901.22 5,922.9M
2021-02-22 2,973.21 2,973.21 2,882.12 2,882.12 6,308.5M
2021-02-19 2,916.88 2,939.37 2,878.16 2,933.13 5,369.5M
2021-02-18 2,992.73 2,992.73 2,926.78 2,928.88 5,979.8M
2021-02-17 2,932.96 2,989.48 2,921.35 2,983.26 4,907.7M
2021-02-16 2,945.98 2,952.50 2,925.92 2,943.28 4,222.9M
2021-02-15 2,873.92 2,898.17 2,854.40 2,897.73 0.0M
2021-02-12 2,873.92 2,898.17 2,854.40 2,897.73 0.0M
2021-02-11 2,873.92 2,898.17 2,854.40 2,897.73 1,928.6M
2021-02-10 2,853.04 2,880.70 2,847.22 2,878.05 2,864.1M
2021-02-09 2,814.07 2,825.21 2,799.46 2,820.02 2,541.3M
2021-02-08 2,838.70 2,842.10 2,805.59 2,805.73 3,277.5M
2021-02-05 2,807.86 2,828.21 2,795.72 2,804.83 4,055.1M
2021-02-04 2,792.99 2,816.81 2,757.64 2,792.16 4,292.7M
2021-02-03 2,807.50 2,813.46 2,777.92 2,811.84 3,596.1M
2021-02-02 2,804.35 2,824.30 2,790.82 2,795.37 3,737.6M
2021-02-01 2,706.51 2,762.93 2,701.08 2,755.85 3,430.1M
2021-01-29 2,741.92 2,758.41 2,686.64 2,689.47 4,455.7M
2021-01-28 2,750.05 2,779.79 2,705.07 2,711.80 4,962.5M
2021-01-27 2,812.87 2,821.51 2,771.15 2,787.17 5,707.3M
2021-01-26 2,849.61 2,857.66 2,794.01 2,801.82 5,027.9M
2021-01-25 2,822.41 2,877.85 2,821.66 2,875.09 5,074.6M
2021-01-22 2,827.23 2,835.70 2,793.46 2,797.33 4,977.7M
2021-01-21 2,836.81 2,856.70 2,817.56 2,835.15 4,534.5M
2021-01-20 2,815.92 2,840.14 2,807.14 2,838.74 6,254.9M
2021-01-19 2,746.29 2,816.63 2,746.29 2,795.43 8,381.2M
2021-01-18 2,678.47 2,721.23 2,672.49 2,721.23 5,054.6M
2021-01-15 2,671.22 2,697.72 2,659.93 2,688.22 5,918.8M
2021-01-14 2,663.72 2,676.78 2,654.14 2,675.64 4,185.7M
2021-01-13 2,656.07 2,665.37 2,634.94 2,644.68 4,645.7M
2021-01-12 2,624.23 2,651.47 2,611.69 2,651.47 5,090.9M
2021-01-11 2,633.91 2,649.58 2,611.01 2,624.20 5,850.9M
2021-01-08 2,592.47 2,625.12 2,585.50 2,620.77 6,845.9M
2021-01-07 2,597.36 2,597.36 2,572.87 2,583.89 5,177.2M
2021-01-06 2,581.78 2,604.28 2,571.02 2,598.67 5,367.2M
2021-01-05 2,551.24 2,584.53 2,539.60 2,581.37 5,808.3M
2021-01-04 2,536.24 2,569.73 2,535.83 2,565.16 4,422.9M
2021-01-01 2,541.60 2,556.45 2,540.85 2,550.75 0.0M