E -Commodities Holdings Ltd (1733)

1733
🏛️ 홍콩 →
0.83
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:50 0.85 0.85 0.85 0.85 104.5K
09:55 0.84 0.84 0.84 0.84 230.0K
10:00 0.85 0.85 0.85 0.85 8.0K
10:15 0.84 0.84 0.84 0.84 566.0K
11:00 0.85 0.85 0.84 0.84 36.5K
11:20 0.83 0.84 0.83 0.84 2.0K
11:25 0.85 0.85 0.85 0.85 6.0K
11:45 0.84 0.84 0.84 0.84 20.0K
11:50 0.83 0.83 0.83 0.83 802.0K
13:05 0.84 0.84 0.84 0.84 118.0K
14:30 0.83 0.83 0.83 0.83 82.0K
14:40 0.84 0.84 0.84 0.84 28.5K
15:00 0.83 0.84 0.83 0.84 6.0K
15:05 0.83 0.83 0.83 0.83 818.0K
15:55 0.84 0.84 0.83 0.83 128.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 0.84 0.85 0.83 0.83 3.0M
2025-09-25 0.83 0.85 0.82 0.84 2.8M
2025-09-24 0.83 0.85 0.83 0.83 1.0M
2025-09-23 0.83 0.85 0.83 0.84 1.2M
2025-09-22 0.83 0.85 0.83 0.83 1.2M
2025-09-19 0.83 0.84 0.82 0.83 5.3M
2025-09-18 0.84 0.85 0.83 0.84 2.7M
2025-09-17 0.84 0.85 0.84 0.85 1.0M
2025-09-16 0.84 0.85 0.83 0.83 2.6M
2025-09-15 0.83 0.85 0.83 0.84 2.5M
2025-09-12 0.84 0.85 0.83 0.83 3.2M
2025-09-11 0.84 0.85 0.83 0.84 5.6M
2025-09-10 0.85 0.85 0.83 0.84 1.4M
2025-09-09 0.87 0.87 0.85 0.85 1.9M
2025-09-08 0.85 0.87 0.85 0.87 0.7M
2025-09-05 0.86 0.87 0.85 0.85 0.6M
2025-09-04 0.84 0.85 0.83 0.84 0.5M
2025-09-03 0.84 0.86 0.83 0.84 0.5M
2025-09-02 0.83 0.85 0.83 0.84 1.4M
2025-09-01 0.84 0.85 0.82 0.83 2.4M
2025-08-29 0.84 0.85 0.83 0.84 1.8M
2025-08-28 0.84 0.86 0.82 0.85 6.0M
2025-08-27 0.87 0.88 0.84 0.85 4.6M
2025-08-26 0.88 0.90 0.87 0.88 5.1M
2025-08-25 0.90 0.92 0.88 0.89 5.0M
2025-08-22 0.91 0.92 0.90 0.90 2.0M
2025-08-21 0.91 0.93 0.90 0.91 2.0M
2025-08-20 0.91 0.93 0.90 0.91 2.6M
2025-08-19 0.94 0.94 0.91 0.92 3.3M
2025-08-18 0.95 0.96 0.92 0.92 6.4M
2025-08-15 0.96 0.98 0.94 0.96 7.2M
2025-08-14 0.96 0.98 0.96 0.97 3.7M
2025-08-13 1.00 1.00 0.92 0.97 16.3M
2025-08-12 0.99 1.00 0.97 1.00 1.8M
2025-08-11 0.98 0.99 0.96 0.99 4.0M
2025-08-08 0.99 0.99 0.97 0.98 2.9M
2025-08-07 0.99 1.01 0.98 0.99 3.1M
2025-08-06 0.99 1.00 0.98 1.00 3.7M
2025-08-05 0.97 1.01 0.97 1.00 4.0M
2025-08-04 0.96 0.99 0.94 0.97 2.9M
2025-08-01 0.96 0.99 0.96 0.96 3.5M
2025-07-31 1.00 1.00 0.96 0.96 8.3M
2025-07-30 1.03 1.04 1.00 1.00 3.9M
2025-07-29 1.05 1.06 1.00 1.03 7.5M
2025-07-28 1.12 1.12 1.05 1.06 6.3M
2025-07-25 1.12 1.14 1.10 1.11 8.2M
2025-07-24 1.08 1.14 1.08 1.12 9.9M
2025-07-23 1.13 1.14 1.05 1.08 10.6M
2025-07-22 1.04 1.13 1.04 1.10 21.0M
2025-07-21 1.02 1.05 1.01 1.04 14.5M
2025-07-18 1.00 1.02 0.99 1.00 3.9M
2025-07-17 1.00 1.02 1.00 1.00 4.6M
2025-07-16 1.04 1.05 0.99 0.99 7.1M
2025-07-15 1.05 1.06 1.01 1.04 9.4M
2025-07-14 0.99 1.05 0.99 1.05 9.2M
2025-07-11 0.97 1.02 0.95 0.99 7.1M
2025-07-10 0.98 0.98 0.95 0.98 1.9M
2025-07-09 0.97 0.98 0.94 0.97 4.7M
2025-07-08 0.98 1.00 0.96 0.97 4.5M
2025-07-07 1.00 1.02 0.96 0.98 10.4M
2025-07-04 0.95 0.99 0.93 0.99 8.4M
2025-07-03 0.96 0.96 0.91 0.95 5.1M
2025-07-02 0.93 0.97 0.91 0.96 6.7M
2025-06-30 0.90 0.94 0.88 0.93 3.3M
2025-06-27 0.89 0.90 0.87 0.90 1.4M
2025-06-26 0.87 0.89 0.85 0.89 2.8M
2025-06-25 0.89 0.91 0.87 0.88 3.4M
2025-06-24 0.86 0.90 0.86 0.90 8.2M
2025-06-23 0.81 0.86 0.81 0.84 4.0M
2025-06-20 0.80 0.83 0.80 0.83 3.3M
2025-06-19 0.82 0.83 0.78 0.80 4.8M
2025-06-18 0.84 0.84 0.81 0.82 1.7M
2025-06-17 0.81 0.84 0.81 0.82 6.1M
2025-06-16 0.81 0.83 0.80 0.80 3.0M
2025-06-13 0.81 0.83 0.80 0.80 1.8M
2025-06-12 0.84 0.84 0.81 0.81 1.4M
2025-06-11 0.80 0.84 0.79 0.84 2.8M
2025-06-10 0.80 0.82 0.79 0.81 2.5M
2025-06-09 0.76 0.83 0.76 0.81 3.1M
2025-06-06 0.77 0.79 0.76 0.76 1.3M
2025-06-05 0.75 0.77 0.75 0.77 1.7M
2025-06-04 0.76 0.77 0.74 0.75 4.3M
2025-06-03 0.75 0.77 0.74 0.77 1.5M
2025-06-02 0.75 0.76 0.73 0.75 8.4M
2025-05-30 0.80 0.82 0.75 0.75 28.7M
2025-05-29 0.80 0.81 0.79 0.81 0.9M
2025-05-28 0.81 0.82 0.79 0.80 2.8M
2025-05-27 0.82 0.83 0.80 0.81 4.1M
2025-05-26 0.83 0.84 0.80 0.82 1.6M
2025-05-23 0.83 0.84 0.81 0.81 2.2M
2025-05-22 0.81 0.83 0.81 0.83 0.8M
2025-05-21 0.82 0.84 0.82 0.82 2.3M
2025-05-20 0.85 0.86 0.83 0.83 1.5M
2025-05-19 0.85 0.87 0.84 0.85 1.0M
2025-05-16 0.82 0.87 0.82 0.86 2.5M
2025-05-15 0.82 0.83 0.81 0.82 0.8M
2025-05-14 0.84 0.84 0.82 0.83 2.5M
2025-05-13 0.84 0.85 0.84 0.85 1.3M
2025-05-12 0.83 0.84 0.82 0.84 1.8M
2025-05-09 0.83 0.84 0.82 0.84 2.2M
2025-05-08 0.84 0.85 0.82 0.84 3.1M
2025-05-07 0.85 0.87 0.82 0.84 1.5M
2025-05-06 0.84 0.86 0.82 0.84 2.2M
2025-05-02 0.84 0.85 0.82 0.83 1.2M
2025-04-30 0.85 0.86 0.82 0.82 1.5M
2025-04-29 0.86 0.86 0.83 0.83 1.4M
2025-04-28 0.83 0.87 0.81 0.87 2.7M
2025-04-25 0.83 0.84 0.81 0.82 2.6M
2025-04-24 0.82 0.85 0.82 0.84 2.0M
2025-04-23 0.80 0.81 0.79 0.81 2.8M
2025-04-22 0.79 0.80 0.78 0.80 1.8M
2025-04-17 0.78 0.80 0.77 0.80 3.0M
2025-04-16 0.81 0.82 0.77 0.78 4.2M
2025-04-15 0.88 0.89 0.81 0.81 3.7M
2025-04-14 0.88 0.91 0.86 0.88 6.6M
2025-04-11 0.81 0.89 0.81 0.87 10.0M
2025-04-10 0.76 0.82 0.73 0.81 4.5M
2025-04-09 0.77 0.79 0.73 0.78 5.2M
2025-04-08 0.75 0.78 0.73 0.77 13.8M
2025-04-07 0.74 0.78 0.68 0.76 27.4M
2025-04-03 0.81 0.81 0.77 0.77 6.9M
2025-04-02 0.82 0.82 0.81 0.82 0.9M
2025-04-01 0.83 0.83 0.81 0.82 1.6M
2025-03-31 0.81 0.83 0.80 0.82 3.7M
2025-03-28 0.85 0.85 0.81 0.81 16.8M
2025-03-27 0.83 0.85 0.82 0.85 8.4M
2025-03-26 0.91 0.91 0.84 0.84 20.6M
2025-03-25 0.93 0.93 0.89 0.91 5.1M
2025-03-24 0.97 0.97 0.85 0.93 36.9M
2025-03-21 1.02 1.02 0.99 0.99 5.4M
2025-03-20 1.00 1.02 0.99 1.02 4.6M
2025-03-19 1.00 1.02 0.99 1.00 4.0M
2025-03-18 1.04 1.04 1.00 1.00 4.0M
2025-03-17 1.00 1.04 1.00 1.03 4.0M
2025-03-14 0.99 1.01 0.99 1.00 6.3M
2025-03-13 1.00 1.00 0.98 0.98 6.0M
2025-03-12 1.01 1.05 0.98 1.00 24.0M
2025-03-11 1.03 1.07 1.03 1.06 3.3M
2025-03-10 1.04 1.05 1.02 1.03 3.8M
2025-03-07 0.99 1.06 0.99 1.03 10.9M
2025-03-06 0.99 1.00 0.98 0.99 3.9M
2025-03-05 1.01 1.01 0.99 1.00 5.1M
2025-03-04 0.99 1.00 0.98 1.00 3.0M
2025-03-03 0.99 1.01 0.98 0.99 3.6M
2025-02-28 1.00 1.01 0.99 0.99 4.1M
2025-02-27 1.00 1.00 0.98 1.00 4.6M
2025-02-26 1.01 1.02 0.99 0.99 4.5M
2025-02-25 1.01 1.01 0.99 1.01 3.1M
2025-02-24 1.02 1.03 1.00 1.02 7.4M
2025-02-21 1.03 1.04 1.02 1.04 2.5M
2025-02-20 1.04 1.06 1.02 1.03 5.9M
2025-02-19 1.07 1.07 1.03 1.04 6.7M
2025-02-18 1.06 1.08 1.05 1.07 1.8M
2025-02-17 1.09 1.09 1.06 1.06 2.2M
2025-02-14 1.10 1.10 1.06 1.08 2.9M
2025-02-13 1.07 1.09 1.07 1.08 1.8M
2025-02-12 1.08 1.08 1.06 1.07 2.1M
2025-02-11 1.08 1.09 1.06 1.07 3.2M
2025-02-10 1.10 1.10 1.08 1.09 1.8M
2025-02-07 1.08 1.11 1.08 1.10 3.6M
2025-02-06 1.07 1.09 1.07 1.09 1.0M
2025-02-05 1.08 1.10 1.06 1.06 3.6M
2025-02-04 1.08 1.09 1.07 1.08 2.5M
2025-02-03 1.11 1.11 1.06 1.09 3.8M
2025-01-28 1.12 1.12 1.10 1.12 0.8M
2025-01-27 1.11 1.12 1.10 1.11 2.1M
2025-01-24 1.10 1.11 1.09 1.10 0.9M
2025-01-23 1.09 1.11 1.08 1.10 2.1M
2025-01-22 1.10 1.11 1.07 1.08 2.5M
2025-01-21 1.09 1.11 1.09 1.11 4.2M
2025-01-20 1.15 1.15 1.08 1.09 1.8M
2025-01-17 1.07 1.13 1.07 1.11 4.1M
2025-01-16 1.04 1.08 1.03 1.07 5.8M
2025-01-15 1.07 1.07 1.04 1.04 4.3M
2025-01-14 1.05 1.08 1.03 1.07 4.9M
2025-01-13 1.10 1.10 1.03 1.03 4.6M
2025-01-10 1.14 1.15 1.10 1.11 4.2M
2025-01-09 1.14 1.15 1.13 1.15 1.1M
2025-01-08 1.17 1.18 1.13 1.15 7.9M
2025-01-07 1.18 1.19 1.17 1.18 2.5M
2025-01-06 1.23 1.23 1.18 1.18 3.6M
2025-01-03 1.22 1.23 1.21 1.23 1.8M
2025-01-02 1.26 1.27 1.21 1.22 3.2M