FTSE China 50 (FTXIN25)

FTXIN25
🏛️ 홍콩 →
18,136.12
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
2023-12-29 10,971.70 11,000.88 10,874.91 10,944.97 0.0M
2023-12-28 10,650.59 10,990.22 10,624.56 10,937.86 0.0M
2023-12-27 10,595.66 10,655.54 10,489.87 10,621.88 0.0M
2023-12-22 10,805.03 10,891.83 10,321.94 10,387.45 0.0M
2023-12-21 10,600.11 10,755.67 10,595.99 10,732.61 0.0M
2023-12-20 10,776.34 10,809.32 10,670.57 10,707.57 0.0M
2023-12-19 10,693.82 10,716.37 10,587.30 10,657.42 0.0M
2023-12-18 10,766.28 10,817.41 10,700.68 10,742.67 0.0M
2023-12-15 10,732.50 10,996.31 10,732.50 10,850.18 0.0M
2023-12-14 10,703.55 10,784.93 10,533.34 10,592.27 0.0M
2023-12-13 10,664.04 10,672.01 10,525.27 10,593.32 0.0M
2023-12-12 10,575.28 10,743.21 10,520.56 10,708.86 0.0M
2023-12-11 10,529.65 10,596.97 10,373.70 10,548.64 0.0M
2023-12-08 10,721.65 10,776.06 10,594.67 10,684.46 0.0M
2023-12-07 10,705.16 10,727.96 10,554.71 10,708.98 0.0M
2023-12-06 10,697.82 10,879.68 10,618.50 10,790.75 0.0M
2023-12-05 10,882.55 10,882.59 10,605.78 10,688.03 0.0M
2023-12-04 11,137.43 11,145.75 10,885.42 10,908.10 0.0M
2023-12-01 11,227.77 11,242.77 11,101.40 11,110.43 0.0M
2023-11-30 11,186.42 11,273.16 11,114.30 11,260.32 0.0M
2023-11-29 11,473.58 11,473.58 11,136.07 11,208.15 0.0M
2023-11-28 11,657.19 11,657.81 11,457.20 11,494.55 0.0M
2023-11-27 11,761.42 11,761.48 11,505.26 11,638.71 0.0M
2023-11-24 11,849.90 11,849.90 11,643.34 11,663.83 0.0M
2023-11-23 11,764.11 11,928.36 11,683.84 11,915.18 0.0M
2023-11-22 11,728.29 11,822.49 11,693.94 11,750.72 0.0M
2023-11-21 11,888.80 11,994.79 11,699.21 11,736.16 0.0M
2023-11-20 11,660.64 11,768.64 11,604.42 11,755.91 0.0M
2023-11-17 11,643.05 11,684.52 11,494.39 11,527.02 0.0M
2023-11-16 12,070.45 12,070.45 11,728.63 11,813.66 0.0M
2023-11-15 11,806.43 11,969.17 11,726.54 11,959.36 0.0M
2023-11-14 11,610.79 11,630.09 11,469.65 11,491.45 0.0M
2023-11-13 11,453.63 11,590.86 11,337.07 11,569.11 0.0M
2023-11-10 11,507.38 11,514.77 11,386.02 11,401.79 0.0M
2023-11-09 11,657.71 11,713.69 11,587.82 11,643.45 0.0M
2023-11-08 11,722.39 11,821.87 11,639.23 11,660.22 0.0M
2023-11-07 11,831.97 11,881.76 11,707.73 11,734.24 0.0M
2023-11-06 11,832.15 11,972.68 11,824.59 11,921.48 0.0M
2023-11-03 11,491.50 11,681.73 11,447.90 11,643.57 0.0M
2023-11-02 11,439.71 11,551.84 11,329.69 11,379.12 0.0M
2023-11-01 11,375.83 11,418.00 11,224.24 11,317.44 0.0M
2023-10-31 11,551.61 11,551.61 11,351.48 11,389.52 0.0M
2023-10-30 11,497.74 11,627.52 11,475.45 11,601.64 0.0M
2023-10-27 11,441.51 11,695.78 11,389.62 11,612.50 0.0M
2023-10-26 11,374.56 11,458.20 11,278.00 11,380.76 0.0M
2023-10-25 11,607.64 11,636.16 11,287.50 11,355.81 0.0M
2023-10-24 11,292.97 11,339.48 11,141.79 11,215.79 0.0M
2023-10-20 11,328.15 11,467.74 11,310.44 11,344.79 0.0M
2023-10-19 11,644.31 11,644.31 11,449.13 11,449.13 0.0M
2023-10-18 11,821.63 11,872.36 11,719.31 11,771.93 0.0M
2023-10-17 11,894.34 11,898.38 11,767.69 11,851.37 0.0M
2023-10-16 11,894.90 11,927.95 11,737.56 11,770.48 0.0M
2023-10-13 11,996.24 12,059.84 11,877.33 11,899.69 0.0M
2023-10-12 12,234.79 12,286.93 12,180.45 12,246.57 0.0M
2023-10-11 12,026.68 12,057.41 11,952.28 11,952.28 0.0M
2023-10-10 11,833.30 11,998.19 11,784.56 11,804.83 0.0M
2023-10-09 11,629.15 11,775.21 11,603.22 11,683.51 0.0M
2023-10-06 11,556.28 11,717.98 11,556.28 11,629.15 0.0M
2023-10-05 11,503.30 11,557.10 11,438.70 11,449.31 0.0M
2023-10-04 11,525.47 11,543.55 11,389.37 11,449.24 0.0M
2023-10-03 11,787.70 11,787.84 11,519.14 11,594.02 0.0M
2023-09-29 11,739.19 12,066.02 11,724.89 11,988.60 0.0M
2023-09-28 11,842.51 11,876.00 11,663.68 11,677.37 0.0M
2023-09-27 11,783.11 11,948.54 11,783.11 11,848.73 0.0M
2023-09-26 11,894.34 11,939.77 11,725.23 11,781.22 0.0M
2023-09-25 12,163.77 12,165.63 11,938.67 11,940.93 0.0M
2023-09-22 11,776.05 12,202.21 11,762.98 12,185.74 0.0M
2023-09-21 11,938.29 11,971.85 11,800.49 11,831.99 0.0M
2023-09-20 12,078.84 12,099.94 11,980.02 12,008.97 0.0M
2023-09-19 12,093.29 12,144.51 11,993.23 12,127.72 0.0M
2023-09-18 12,168.80 12,218.56 12,063.27 12,081.29 0.0M
2023-09-15 12,247.53 12,386.25 12,149.12 12,263.19 0.0M
2023-09-14 12,173.37 12,235.83 12,065.92 12,184.84 0.0M
2023-09-13 12,226.39 12,263.61 12,080.41 12,107.03 0.0M
2023-09-12 12,192.54 12,270.52 12,089.74 12,167.20 0.0M
2023-09-11 12,065.78 12,314.53 12,040.28 12,259.22 0.0M
2023-09-08 12,270.22 12,270.22 12,270.22 12,270.22 0.0M
2023-09-07 12,447.70 12,447.70 12,245.30 12,270.22 0.0M
2023-09-06 12,393.68 12,486.28 12,292.94 12,443.22 0.0M
2023-09-05 12,627.55 12,627.55 12,433.49 12,446.31 0.0M
2023-09-04 12,496.39 12,749.49 12,496.39 12,703.97 0.0M
2023-09-01 12,279.58 12,279.58 12,279.58 12,279.58 0.0M
2023-08-31 12,459.81 12,504.23 12,230.45 12,279.58 0.0M
2023-08-30 12,560.80 12,578.42 12,326.82 12,368.60 0.0M
2023-08-29 12,279.62 12,499.24 12,246.63 12,433.76 0.0M
2023-08-28 12,492.75 12,547.32 12,152.33 12,166.71 0.0M
2023-08-25 12,066.24 12,174.17 12,020.00 12,020.00 0.0M
2023-08-24 11,996.04 12,272.73 11,988.37 12,217.54 0.0M
2023-08-23 11,835.57 12,007.90 11,786.18 11,893.75 0.0M
2023-08-22 11,713.64 11,973.99 11,639.39 11,830.54 0.0M
2023-08-21 11,787.81 11,888.99 11,652.86 11,684.52 0.0M
2023-08-18 12,118.64 12,244.77 11,921.60 11,932.14 0.0M
2023-08-17 11,955.29 12,276.18 11,900.02 12,221.09 0.0M
2023-08-16 12,224.20 12,294.85 12,151.81 12,188.57 0.0M
2023-08-15 12,355.86 12,487.21 12,303.22 12,367.13 0.0M
2023-08-14 12,438.92 12,492.76 12,299.03 12,480.44 0.0M
2023-08-11 12,973.28 12,974.64 12,685.30 12,716.53 0.0M
2023-08-10 12,822.93 12,970.06 12,758.11 12,933.32 0.0M
2023-08-09 12,735.30 12,921.90 12,735.30 12,907.42 0.0M
2023-08-08 12,944.87 12,998.55 12,799.57 12,845.53 0.0M
2023-08-07 13,090.86 13,177.81 12,966.12 13,132.08 0.0M
2023-08-04 13,199.13 13,366.60 13,081.84 13,149.98 0.0M
2023-08-03 12,959.98 13,135.61 12,914.18 12,986.71 0.0M
2023-08-02 13,289.14 13,382.51 12,963.05 13,011.70 0.0M
2023-08-01 13,558.44 13,678.93 13,286.43 13,376.60 0.0M
2023-07-31 13,531.50 13,655.52 13,380.71 13,428.65 0.0M
2023-07-28 12,805.30 13,255.89 12,789.76 13,221.14 0.0M
2023-07-27 12,919.05 13,029.09 12,870.74 12,970.28 0.0M
2023-07-26 12,787.72 12,836.39 12,713.90 12,795.90 0.0M
2023-07-25 12,616.26 12,898.54 12,595.51 12,877.22 0.0M
2023-07-24 12,328.49 12,406.76 12,136.16 12,195.04 0.0M
2023-07-21 12,370.54 12,551.99 12,339.60 12,473.16 0.0M
2023-07-20 12,446.65 12,617.70 12,332.12 12,364.52 0.0M
2023-07-19 12,298.15 12,440.14 12,205.77 12,402.73 0.0M
2023-07-18 12,687.25 12,687.25 12,437.72 12,459.59 0.0M
2023-07-17 12,764.70 12,764.70 12,764.70 12,764.70 0.0M
2023-07-14 12,897.02 12,897.02 12,723.44 12,764.70 0.0M
2023-07-13 12,588.35 12,755.50 12,585.07 12,741.46 0.0M
2023-07-12 12,305.44 12,419.82 12,257.63 12,350.48 0.0M
2023-07-11 12,207.64 12,272.33 12,115.55 12,181.52 0.0M
2023-07-10 12,244.60 12,278.88 11,995.31 12,049.99 0.0M
2023-07-07 11,987.77 12,098.16 11,877.79 11,963.69 0.0M
2023-07-06 12,263.38 12,381.88 12,003.95 12,062.90 0.0M
2023-07-05 12,665.50 12,697.51 12,464.33 12,488.92 0.0M
2023-07-04 12,652.46 12,774.68 12,609.91 12,718.53 0.0M
2023-07-03 12,400.23 12,709.10 12,399.68 12,663.37 0.0M
2023-06-30 12,307.03 12,421.01 12,272.05 12,336.76 0.0M
2023-06-29 12,541.01 12,542.75 12,282.97 12,353.97 0.0M
2023-06-28 12,498.21 12,592.68 12,437.51 12,555.32 0.0M
2023-06-27 12,326.29 12,608.12 12,317.11 12,548.12 0.0M
2023-06-26 12,337.58 12,465.43 12,282.84 12,298.83 0.0M
2023-06-23 12,526.43 12,532.16 12,297.45 12,379.20 0.0M
2023-06-21 12,624.72 12,699.53 12,534.89 12,569.57 0.0M
2023-06-20 13,087.01 13,093.51 12,790.37 12,852.11 0.0M
2023-06-19 13,201.05 13,220.95 12,966.01 13,122.68 0.0M
2023-06-16 13,214.44 13,352.45 13,142.14 13,274.60 0.0M
2023-06-15 12,943.94 13,156.56 12,867.68 13,152.98 0.0M
2023-06-14 12,862.12 12,961.52 12,693.65 12,751.21 0.0M
2023-06-13 12,723.49 12,871.54 12,665.39 12,825.55 0.0M
2023-06-12 12,802.36 12,804.77 12,638.90 12,746.42 0.0M
2023-06-09 12,727.94 12,833.00 12,654.66 12,772.68 0.0M
2023-06-08 12,623.85 12,711.81 12,499.71 12,679.98 0.0M
2023-06-07 12,707.35 12,763.52 12,597.38 12,660.76 0.0M
2023-06-06 12,479.76 12,701.53 12,432.76 12,485.96 0.0M
2023-06-05 12,427.97 12,462.18 12,307.78 12,455.49 0.0M
2023-06-02 12,117.43 12,457.39 12,110.04 12,411.15 0.0M
2023-06-01 11,800.60 12,061.64 11,797.69 11,849.12 0.0M
2023-05-31 11,957.25 11,957.25 11,683.79 11,830.82 0.0M
2023-05-30 12,072.12 12,149.25 11,925.44 12,105.24 0.0M
2023-05-29 12,298.86 12,321.96 12,025.44 12,050.53 0.0M
2023-05-25 12,367.25 12,382.40 12,113.35 12,195.65 0.0M
2023-05-24 12,597.07 12,631.34 12,430.01 12,488.25 0.0M
2023-05-23 12,952.22 13,015.90 12,683.84 12,732.42 0.0M
2023-05-22 12,732.02 13,000.53 12,673.96 12,904.78 0.0M
2023-05-19 12,822.13 12,827.79 12,665.88 12,702.83 0.0M
2023-05-18 12,944.41 13,080.50 12,887.38 12,989.93 0.0M
2023-05-17 13,151.12 13,159.54 12,813.13 12,842.37 0.0M
2023-05-16 13,233.96 13,236.94 13,052.79 13,118.24 0.0M
2023-05-15 12,793.78 13,154.74 12,732.58 13,069.95 0.0M
2023-05-12 13,015.94 13,023.29 12,826.07 12,842.21 0.0M
2023-05-11 12,923.57 12,943.83 12,731.66 12,875.54 0.0M
2023-05-10 12,949.93 12,964.26 12,775.01 12,832.59 0.0M
2023-05-09 13,228.61 13,244.87 12,911.11 12,937.00 0.0M
2023-05-08 13,102.06 13,276.26 13,078.51 13,251.38 0.0M
2023-05-05 13,026.20 13,151.27 12,968.34 13,066.50 0.0M
2023-05-04 12,692.01 12,931.95 12,691.81 12,905.45 0.0M
2023-05-03 12,644.21 12,693.88 12,553.94 12,662.76 0.0M
2023-05-02 13,014.53 13,122.21 12,721.94 12,818.43 0.0M
2023-04-28 12,870.62 13,037.69 12,828.02 12,831.24 0.0M
2023-04-27 12,700.64 12,827.33 12,646.91 12,804.93 0.0M
2023-04-26 12,595.06 12,873.53 12,579.10 12,763.99 0.0M
2023-04-25 12,908.15 12,908.15 12,577.65 12,668.66 0.0M
2023-04-24 13,020.18 13,108.67 12,799.89 12,962.99 0.0M
2023-04-21 13,238.14 13,255.62 12,946.58 13,029.68 0.0M
2023-04-20 13,277.19 13,350.56 13,216.65 13,285.38 0.0M
2023-04-19 13,458.25 13,458.25 13,234.32 13,267.10 0.0M
2023-04-18 13,444.97 13,549.49 13,404.85 13,469.56 0.0M
2023-04-17 13,226.06 13,606.38 13,154.90 13,546.69 0.0M
2023-04-14 13,298.35 13,356.43 13,196.64 13,299.80 0.0M
2023-04-13 12,963.51 13,249.76 12,893.36 13,249.76 0.0M
2023-04-12 13,375.75 13,397.96 13,153.44 13,215.46 0.0M
2023-04-11 13,421.22 13,549.62 13,245.53 13,392.77 0.0M
2023-04-06 13,168.36 13,295.20 13,090.84 13,287.35 0.0M
2023-04-04 13,348.32 13,352.81 13,157.37 13,275.30 0.0M
2023-04-03 13,491.72 13,529.63 13,322.05 13,431.75 0.0M
2023-03-31 13,667.55 13,745.57 13,486.73 13,520.59 0.0M
2023-03-30 13,420.63 13,458.33 13,232.89 13,443.01 0.0M
2023-03-29 13,523.90 13,606.29 13,315.39 13,377.33 0.0M
2023-03-28 12,961.01 13,124.29 12,886.59 13,066.92 0.0M
2023-03-27 13,171.78 13,172.48 12,842.27 12,884.88 0.0M
2023-03-24 13,218.70 13,403.36 13,142.91 13,203.55 0.0M
2023-03-23 12,877.69 13,284.19 12,831.24 13,281.92 0.0M
2023-03-22 12,796.84 13,019.74 12,796.84 12,845.68 0.0M
2023-03-21 12,558.27 12,730.50 12,477.99 12,696.38 0.0M
2023-03-20 12,683.00 12,739.16 12,411.70 12,517.92 0.0M
2023-03-17 12,715.48 12,862.16 12,617.31 12,762.55 0.0M
2023-03-16 12,532.13 12,709.41 12,442.26 12,510.59 0.0M
2023-03-15 12,670.75 12,848.86 12,648.93 12,709.41 0.0M
2023-03-14 12,661.28 12,767.32 12,375.75 12,450.91 0.0M
2023-03-13 12,555.97 12,856.62 12,551.48 12,739.48 0.0M
2023-03-10 12,545.45 12,603.76 12,405.46 12,461.11 0.0M
2023-03-09 13,019.76 13,072.64 12,828.37 12,834.90 0.0M
2023-03-08 13,183.72 13,183.72 12,943.01 13,017.18 0.0M
2023-03-07 13,434.63 13,741.03 13,257.32 13,379.68 0.0M
2023-03-06 13,402.79 13,525.86 13,300.97 13,433.63 0.0M
2023-03-03 13,551.63 13,586.04 13,383.71 13,484.92 0.0M
2023-03-02 13,274.75 13,379.29 13,225.70 13,311.26 0.0M
2023-03-01 12,798.32 13,491.74 12,798.32 13,441.83 0.0M
2023-02-28 12,955.43 13,059.18 12,760.81 12,764.53 0.0M
2023-02-27 12,847.76 13,061.72 12,817.59 12,921.63 0.0M
2023-02-24 13,214.25 13,231.41 12,970.35 12,979.00 0.0M
2023-02-23 13,243.23 13,508.55 13,236.05 13,368.10 0.0M
2023-02-22 13,355.17 13,484.76 13,264.07 13,299.40 0.0M
2023-02-21 13,767.61 13,797.24 13,444.56 13,460.55 0.0M
2023-02-20 13,578.62 13,850.48 13,528.95 13,780.41 0.0M
2023-02-17 13,795.02 13,887.86 13,592.87 13,607.86 0.0M
2023-02-16 13,776.81 14,071.49 13,732.06 13,805.98 0.0M
2023-02-15 13,883.42 13,887.09 13,606.73 13,698.83 0.0M
2023-02-14 13,998.69 14,002.57 13,846.79 13,861.23 0.0M
2023-02-13 13,719.68 14,012.72 13,644.38 13,960.40 0.0M
2023-02-10 14,225.19 14,249.47 13,884.36 13,908.58 0.0M
2023-02-09 13,965.37 14,310.14 13,944.31 14,300.93 0.0M
2023-02-08 14,148.79 14,245.06 13,991.83 14,093.65 0.0M
2023-02-07 14,041.66 14,326.06 14,041.66 14,181.77 0.0M
2023-02-06 14,091.49 14,097.73 13,901.97 13,996.50 0.0M
2023-02-03 14,552.57 14,564.28 14,270.61 14,402.49 0.0M
2023-02-02 14,907.87 14,924.64 14,634.07 14,660.66 0.0M
2023-02-01 14,519.78 14,741.73 14,415.14 14,741.73 0.0M
2023-01-31 14,691.02 14,761.27 14,299.04 14,449.07 0.0M
2023-01-30 15,049.97 15,068.49 14,508.20 14,572.05 0.0M
2023-01-27 15,099.10 15,167.57 15,003.80 15,167.57 0.0M
2023-01-26 14,870.04 15,038.49 14,807.91 15,038.49 0.0M
2023-01-20 14,435.88 14,646.38 14,409.64 14,637.66 0.0M
2023-01-19 14,181.56 14,363.31 14,112.28 14,278.35 0.0M
2023-01-18 14,248.74 14,357.08 14,151.64 14,354.69 0.0M
2023-01-17 14,361.15 14,452.50 14,157.01 14,301.58 0.0M
2023-01-16 14,518.14 14,583.44 14,269.00 14,407.83 0.0M
2023-01-13 14,284.69 14,486.53 14,194.02 14,460.34 0.0M
2023-01-12 14,405.64 14,471.32 14,074.21 14,255.17 0.0M
2023-01-11 14,247.81 14,481.03 14,202.09 14,281.01 0.0M
2023-01-10 14,176.07 14,198.03 14,016.71 14,150.21 0.0M
2023-01-09 14,068.79 14,236.38 13,987.84 14,199.01 0.0M
2023-01-06 14,073.60 14,080.22 13,766.92 13,866.44 0.0M
2023-01-05 14,067.36 14,191.92 13,848.97 13,914.83 0.0M
2023-01-04 13,319.11 13,715.07 13,246.72 13,715.07 0.0M
2023-01-03 12,781.42 13,242.47 12,627.76 13,199.67 0.0M