E

1142
🏛️ 홍콩 →
3.45
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 3.26 3.52 3.26 3.45 13.3M
2025-09-25 3.28 3.34 3.18 3.22 13.2M
2025-09-24 3.40 3.40 3.15 3.25 13.0M
2025-09-23 3.21 3.42 3.17 3.35 13.1M
2025-09-22 3.30 3.32 3.08 3.18 13.5M
2025-09-19 3.24 3.35 3.16 3.24 12.9M
2025-09-18 3.25 3.32 3.13 3.20 13.1M
2025-09-17 3.12 3.32 3.08 3.19 13.6M
2025-09-16 3.24 3.25 3.05 3.07 13.4M
2025-09-15 3.30 3.33 3.19 3.22 12.8M
2025-09-12 3.25 3.30 3.12 3.21 13.2M
2025-09-11 3.33 3.33 3.13 3.22 13.5M
2025-09-10 3.40 3.50 3.28 3.29 12.8M
2025-09-09 3.52 3.52 3.28 3.34 12.5M
2025-09-08 3.44 3.53 3.42 3.51 12.0M
2025-09-05 3.43 3.53 3.34 3.41 12.5M
2025-09-04 3.45 3.55 3.38 3.40 12.4M
2025-09-03 3.61 3.70 3.41 3.44 12.5M
2025-09-02 4.02 4.02 3.43 3.52 12.8M
2025-09-01 3.99 4.02 3.71 3.95 11.8M
2025-08-29 3.71 4.01 3.60 4.00 12.9M
2025-08-28 3.70 3.78 3.25 3.68 13.6M
2025-08-27 3.77 3.80 3.53 3.60 9.3M
2025-08-26 3.78 3.78 3.48 3.70 9.6M
2025-08-25 3.79 3.92 3.41 3.65 4.3M
2025-08-22 4.00 4.03 3.73 3.73 8.6M
2025-08-21 4.15 4.15 3.95 4.00 7.8M
2025-08-20 4.16 4.23 3.89 4.12 8.2M
2025-08-19 3.99 4.25 3.79 4.12 8.4M
2025-08-18 4.03 4.15 3.82 4.01 8.3M
2025-08-15 4.15 4.17 3.92 3.97 8.7M
2025-08-14 4.03 4.22 4.00 4.17 7.9M
2025-08-13 4.60 4.60 3.64 4.02 10.9M
2025-08-12 4.87 4.87 4.60 4.63 6.9M
2025-08-11 4.82 4.82 4.64 4.70 7.0M
2025-08-08 5.00 5.00 4.65 4.78 6.9M
2025-08-07 4.84 5.08 4.52 4.82 8.2M
2025-08-06 4.72 4.77 4.53 4.56 7.1M
2025-08-05 4.75 4.76 4.60 4.70 7.0M
2025-08-04 4.67 4.79 4.30 4.74 7.7M
2025-08-01 4.71 4.84 4.42 4.66 7.7M
2025-07-31 4.67 4.89 4.54 4.70 7.6M
2025-07-30 4.82 4.87 4.40 4.69 8.0M
2025-07-29 4.51 4.83 4.42 4.83 7.8M
2025-07-28 4.42 4.68 4.12 4.50 8.2M
2025-07-25 4.27 4.60 4.15 4.42 8.7M
2025-07-24 3.96 4.25 3.83 4.09 9.2M
2025-07-23 4.66 4.66 3.89 3.96 8.8M
2025-07-22 4.54 4.70 4.32 4.64 7.9M
2025-07-21 4.69 4.69 4.25 4.56 8.7M
2025-07-18 4.99 5.25 4.57 4.74 5.9M
2025-07-17 5.30 5.32 4.80 5.07 5.5M
2025-07-16 5.25 5.40 5.05 5.29 4.6M
2025-07-15 5.40 5.65 5.00 5.25 5.2M
2025-07-14 4.64 5.22 4.56 5.23 5.7M
2025-07-11 4.10 4.63 4.10 4.61 4.5M
2025-07-10 4.25 4.27 4.01 4.23 5.1M
2025-07-09 3.96 4.17 3.76 4.13 5.3M
2025-07-08 4.07 4.29 3.77 3.90 5.0M
2025-07-07 3.71 4.18 3.66 4.08 5.5M
2025-07-04 3.78 3.92 3.52 3.77 4.9M
2025-07-03 3.50 4.18 3.41 3.77 6.1M
2025-07-02 3.36 3.50 3.26 3.48 5.3M
2025-06-30 3.30 3.65 3.25 3.30 5.5M
2025-06-27 2.80 3.40 2.70 3.29 6.1M
2025-06-26 2.75 2.82 2.66 2.71 3.3M
2025-06-25 2.65 2.72 2.47 2.70 3.8M
2025-06-24 2.37 2.79 2.27 2.67 5.0M
2025-06-23 2.52 2.54 2.31 2.36 3.8M
2025-06-20 2.32 2.44 2.02 2.44 4.3M
2025-06-19 2.52 2.52 2.00 2.26 4.4M
2025-06-18 2.50 2.53 2.32 2.45 4.1M
2025-06-17 2.62 2.62 2.48 2.48 3.3M
2025-06-16 2.60 2.60 2.50 2.52 2.9M
2025-06-13 2.62 2.62 2.48 2.54 3.4M
2025-06-12 2.66 2.66 2.48 2.57 2.7M
2025-06-11 2.72 2.75 2.45 2.56 3.1M
2025-06-10 2.71 2.73 2.57 2.72 2.8M
2025-06-09 2.62 2.71 2.50 2.62 3.2M
2025-06-06 2.49 2.77 2.12 2.61 4.2M
2025-06-05 1.80 2.50 1.80 2.47 6.9M
2025-06-04 1.59 1.80 1.52 1.74 4.3M
2025-06-03 1.42 1.57 1.42 1.52 4.0M
2025-06-02 1.10 1.50 1.04 1.48 5.5M
2025-05-30 0.97 1.08 0.97 1.08 3.6M
2025-05-29 0.97 0.98 0.94 0.98 3.5M
2025-05-28 0.93 0.98 0.92 0.97 3.6M
2025-05-27 0.92 0.94 0.91 0.94 1.2M
2025-05-26 0.94 0.95 0.92 0.92 1.2M
2025-05-23 0.92 0.93 0.90 0.93 1.5M
2025-05-22 0.96 0.96 0.93 0.93 1.3M
2025-05-21 0.97 0.97 0.95 0.95 1.1M
2025-05-20 0.98 0.99 0.96 0.97 1.2M
2025-05-19 1.00 1.00 0.96 1.00 1.3M
2025-05-16 0.98 1.00 0.97 0.99 1.2M
2025-05-15 0.98 0.99 0.97 0.99 1.2M
2025-05-14 0.98 1.00 0.97 0.98 1.3M
2025-05-13 0.98 0.98 0.95 0.96 1.3M
2025-05-12 0.98 0.99 0.95 0.97 1.3M
2025-05-09 0.96 0.97 0.94 0.96 0.1M
2025-05-08 0.98 0.98 0.95 0.96 0.1M
2025-05-07 0.95 0.98 0.95 0.98 0.2M
2025-05-06 0.95 0.96 0.94 0.96 0.0M
2025-05-02 0.95 0.98 0.95 0.98 0.0M
2025-04-30 0.94 0.94 0.91 0.91 0.0M
2025-04-29 0.96 0.96 0.93 0.94 0.1M
2025-04-28 0.99 0.99 0.99 0.98 0.0M
2025-04-25 0.97 0.98 0.94 0.97 0.3M
2025-04-24 0.94 0.94 0.94 0.94 0.1M
2025-04-23 0.87 0.91 0.87 0.90 0.4M
2025-04-22 0.82 0.91 0.82 0.85 0.6M
2025-04-17 0.82 0.82 0.81 0.82 0.1M
2025-04-16 0.79 0.81 0.79 0.81 0.0M
2025-04-15 0.78 0.80 0.78 0.79 0.2M
2025-04-14 0.80 0.80 0.78 0.78 0.1M
2025-04-11 0.85 0.85 0.77 0.81 0.3M
2025-04-10 0.81 0.83 0.78 0.81 0.3M
2025-04-09 0.86 0.86 0.76 0.83 0.2M
2025-04-08 0.95 0.95 0.82 0.86 0.5M
2025-04-07 0.80 0.98 0.77 0.87 1.8M
2025-04-03 0.71 0.78 0.67 0.77 0.3M
2025-04-02 0.69 0.71 0.68 0.71 0.1M
2025-04-01 0.64 0.80 0.64 0.72 0.9M
2025-03-31 0.62 0.73 0.59 0.62 1.1M
2025-03-28 0.52 0.52 0.52 0.52 0.0M
2025-03-27 0.52 0.52 0.52 0.52 0.0M
2025-03-26 0.53 0.53 0.53 0.52 0.1M
2025-03-25 0.53 0.53 0.53 0.53 0.0M
2025-03-24 0.53 0.53 0.53 0.53 0.0M
2025-03-21 0.52 0.55 0.51 0.53 0.2M
2025-03-20 0.57 0.57 0.52 0.53 0.2M
2025-03-19 0.57 0.57 0.57 0.56 0.0M
2025-03-18 0.73 0.73 0.50 0.50 0.4M
2025-03-17 0.52 0.52 0.51 0.51 0.1M
2025-03-14 0.55 0.56 0.55 0.54 0.1M
2025-03-13 0.55 0.55 0.55 0.55 0.0M
2025-03-12 0.47 0.66 0.47 0.66 0.0M
2025-03-11 0.48 0.48 0.48 0.48 0.0M
2025-03-10 0.50 0.50 0.50 0.50 0.0M
2025-03-07 0.50 0.50 0.50 0.50 0.1M
2025-03-06 0.50 0.50 0.50 0.50 0.1M
2025-03-05 0.55 0.55 0.52 0.52 0.1M
2025-03-04 0.51 0.52 0.51 0.52 0.0M
2025-03-03 0.50 0.50 0.50 0.50 0.0M
2025-02-28 0.50 0.52 0.50 0.50 0.2M
2025-02-27 0.42 0.63 0.42 0.55 1.1M
2025-02-26 0.45 0.45 0.45 0.45 0.0M
2025-02-25 0.38 0.38 0.38 0.41 0.0M
2025-02-24 0.46 0.46 0.46 0.46 0.0M
2025-02-21 0.46 0.46 0.46 0.46 0.0M
2025-02-20 0.46 0.46 0.46 0.46 0.0M
2025-02-19 0.50 0.50 0.48 0.48 0.2M
2025-02-18 0.50 0.50 0.50 0.50 0.0M
2025-02-17 0.50 0.50 0.50 0.50 0.0M
2025-02-14 0.53 0.53 0.50 0.50 0.0M
2025-02-13 0.53 0.53 0.52 0.52 0.1M
2025-02-12 0.52 0.52 0.52 0.52 0.0M
2025-02-11 0.50 0.50 0.50 0.50 0.0M
2025-02-10 0.51 0.55 0.51 0.55 0.0M
2025-02-07 0.52 0.52 0.52 0.52 0.0M
2025-02-06 0.50 0.52 0.50 0.52 0.0M
2025-02-05 0.55 0.55 0.50 0.50 0.1M
2025-02-04 0.50 0.50 0.50 0.50 0.0M
2025-02-03 0.50 0.50 0.50 0.50 0.0M
2025-01-28 0.50 0.50 0.50 0.50 0.0M
2025-01-27 0.50 0.50 0.50 0.50 0.0M
2025-01-24 0.50 0.50 0.50 0.50 0.0M
2025-01-23 0.50 0.50 0.50 0.50 0.0M
2025-01-22 0.51 0.51 0.50 0.50 0.1M
2025-01-21 0.50 0.50 0.50 0.50 0.1M
2025-01-20 0.50 0.50 0.50 0.50 0.0M
2025-01-17 0.53 0.53 0.50 0.50 0.0M
2025-01-16 0.50 0.50 0.50 0.50 0.0M
2025-01-15 0.50 0.50 0.50 0.50 0.0M
2025-01-14 0.50 0.50 0.50 0.50 0.0M
2025-01-13 0.50 0.50 0.50 0.50 0.0M
2025-01-10 0.50 0.50 0.50 0.50 0.0M
2025-01-09 0.50 0.50 0.50 0.50 0.0M
2025-01-08 0.50 0.50 0.50 0.50 0.0M
2025-01-07 0.61 0.63 0.48 0.49 0.5M
2025-01-06 0.60 0.60 0.60 0.60 0.0M
2025-01-03 0.61 0.61 0.52 0.54 0.2M
2025-01-02 0.57 0.58 0.57 0.58 0.1M