FTSE China (HK Listed) (FTCH80)

FTCH80
🏛️ 홍콩 →
3,837.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 3,808.89 3,812.34 3,800.05 3,812.34 0.0K
09:35 3,811.16 3,818.51 3,806.54 3,817.19 0.0K
09:40 3,818.99 3,825.68 3,818.99 3,822.95 0.0K
09:45 3,823.89 3,832.41 3,823.89 3,832.41 0.0K
09:50 3,831.86 3,831.87 3,821.88 3,823.70 0.0K
09:55 3,823.06 3,830.95 3,821.67 3,830.95 0.0K
10:00 3,832.34 3,833.34 3,827.60 3,832.10 0.0K
10:05 3,830.84 3,830.84 3,824.94 3,824.94 0.0K
10:10 3,824.39 3,824.39 3,819.64 3,820.22 0.0K
10:15 3,820.15 3,829.46 3,819.99 3,828.98 0.0K
10:20 3,829.37 3,829.37 3,824.85 3,825.83 0.0K
10:25 3,826.10 3,828.55 3,823.02 3,828.55 0.0K
10:30 3,828.38 3,835.76 3,824.13 3,835.76 0.0K
10:35 3,835.28 3,844.79 3,833.91 3,844.79 0.0K
10:40 3,846.47 3,847.86 3,833.31 3,833.31 0.0K
10:45 3,832.32 3,841.76 3,832.32 3,839.43 0.0K
10:50 3,841.24 3,848.01 3,841.24 3,848.01 0.0K
10:55 3,849.21 3,861.19 3,848.59 3,861.19 0.0K
11:00 3,862.16 3,864.82 3,856.45 3,863.94 0.0K
11:05 3,863.74 3,865.85 3,858.53 3,865.81 0.0K
11:10 3,866.55 3,872.70 3,865.52 3,868.77 0.0K
11:15 3,869.62 3,871.29 3,862.80 3,863.36 0.0K
11:20 3,865.29 3,869.15 3,863.91 3,868.31 0.0K
11:25 3,868.17 3,870.97 3,865.34 3,868.93 0.0K
11:30 3,868.67 3,873.17 3,867.76 3,870.16 0.0K
11:35 3,869.13 3,869.13 3,863.97 3,863.97 0.0K
11:40 3,864.03 3,868.86 3,862.09 3,867.32 0.0K
11:45 3,868.33 3,870.32 3,867.89 3,869.99 0.0K
11:50 3,869.58 3,870.68 3,868.06 3,869.74 0.0K
11:55 3,870.79 3,874.23 3,870.55 3,873.98 0.0K
12:00 3,873.87 3,873.87 3,873.14 3,873.14 0.0K
12:05 3,873.14 3,873.14 3,873.14 3,873.14 0.0K
12:10 3,873.14 3,873.14 3,873.14 3,873.14 0.0K
12:15 3,873.14 3,873.14 3,873.14 3,873.14 0.0K
12:20 3,873.14 3,873.14 3,873.14 3,873.14 0.0K
12:25 3,873.14 3,873.14 3,873.14 3,873.14 0.0K
12:30 3,873.14 3,873.14 3,873.14 3,873.14 0.0K
12:35 3,873.14 3,873.14 3,873.14 3,873.14 0.0K
12:40 3,873.14 3,873.14 3,873.14 3,873.14 0.0K
12:45 3,873.14 3,873.14 3,873.14 3,873.14 0.0K
12:50 3,873.14 3,873.14 3,873.14 3,873.14 0.0K
12:55 3,873.14 3,873.14 3,873.14 3,873.14 0.0K
13:00 3,873.14 3,877.17 3,870.78 3,873.20 0.0K
13:05 3,872.20 3,872.20 3,865.35 3,871.08 0.0K
13:10 3,872.06 3,875.33 3,866.25 3,868.84 0.0K
13:15 3,869.10 3,872.34 3,867.55 3,868.48 0.0K
13:20 3,868.02 3,870.11 3,863.23 3,865.52 0.0K
13:25 3,866.70 3,869.93 3,864.36 3,869.44 0.0K
13:30 3,869.19 3,874.32 3,868.30 3,872.27 0.0K
13:35 3,872.72 3,876.20 3,871.70 3,874.11 0.0K
13:40 3,873.73 3,882.03 3,873.73 3,881.10 0.0K
13:45 3,880.11 3,885.97 3,880.11 3,885.81 0.0K
13:50 3,885.67 3,888.08 3,882.40 3,888.08 0.0K
13:55 3,887.59 3,889.73 3,886.01 3,886.66 0.0K
14:00 3,887.53 3,892.96 3,886.30 3,886.30 0.0K
14:05 3,885.82 3,890.39 3,884.37 3,887.91 0.0K
14:10 3,887.25 3,887.25 3,878.80 3,885.35 0.0K
14:15 3,884.77 3,886.45 3,883.44 3,884.14 0.0K
14:20 3,885.03 3,885.03 3,878.77 3,880.96 0.0K
14:25 3,879.84 3,880.26 3,873.58 3,874.32 0.0K
14:30 3,874.60 3,878.54 3,873.93 3,876.09 0.0K
14:35 3,876.86 3,878.15 3,876.54 3,877.64 0.0K
14:40 3,877.90 3,879.68 3,877.19 3,878.98 0.0K
14:45 3,880.96 3,894.51 3,880.96 3,894.25 0.0K
14:50 3,895.58 3,901.23 3,894.44 3,900.61 0.0K
14:55 3,900.57 3,901.36 3,895.07 3,895.07 0.0K
15:00 3,894.05 3,894.59 3,889.44 3,894.10 0.0K
15:05 3,895.11 3,895.80 3,892.21 3,895.10 0.0K
15:10 3,895.45 3,898.33 3,893.79 3,897.69 0.0K
15:15 3,896.98 3,897.82 3,895.80 3,897.31 0.0K
15:20 3,897.52 3,897.52 3,891.59 3,894.08 0.0K
15:25 3,894.63 3,897.91 3,894.63 3,894.88 0.0K
15:30 3,896.72 3,899.82 3,896.23 3,899.82 0.0K
15:35 3,899.99 3,902.41 3,899.50 3,902.28 0.0K
15:40 3,902.10 3,905.10 3,902.10 3,903.55 0.0K
15:45 3,903.86 3,905.83 3,903.64 3,903.64 0.0K
15:50 3,904.48 3,906.04 3,902.77 3,904.81 0.0K
15:55 3,904.71 3,905.78 3,899.54 3,899.54 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 3,863.91 3,886.97 3,825.00 3,837.95 0.0M
2025-09-25 3,905.89 3,933.54 3,886.44 3,900.14 0.0M
2025-09-24 3,808.89 3,906.04 3,800.05 3,899.54 0.0M
2025-09-23 3,864.60 3,865.16 3,787.26 3,820.26 0.0M
2025-09-22 3,873.68 3,880.92 3,830.31 3,855.20 0.0M
2025-09-19 3,887.83 3,905.45 3,857.76 3,883.10 0.0M
2025-09-18 3,942.03 3,965.98 3,832.34 3,876.86 0.0M
2025-09-17 3,875.10 3,946.99 3,875.07 3,943.97 0.0M
2025-09-16 3,861.77 3,873.09 3,823.87 3,849.50 0.0M
2025-09-15 3,836.75 3,868.19 3,823.03 3,850.13 0.0M
2025-09-12 3,856.28 3,869.70 3,832.59 3,841.76 0.0M
2025-09-11 3,756.75 3,802.72 3,737.38 3,776.90 0.0M
2025-09-10 3,788.05 3,821.58 3,781.66 3,795.78 0.0M
2025-09-09 3,732.86 3,783.34 3,728.89 3,768.65 0.0M
2025-09-08 3,679.45 3,724.51 3,677.47 3,721.09 0.0M
2025-09-05 3,620.63 3,681.49 3,611.91 3,672.05 0.0M
2025-09-04 3,688.30 3,688.30 3,597.33 3,608.41 0.0M
2025-09-03 3,711.32 3,729.61 3,652.25 3,664.85 0.0M
2025-09-02 3,703.92 3,720.13 3,667.74 3,681.01 0.0M
2025-09-01 3,676.70 3,702.14 3,666.25 3,698.26 0.0M
2025-08-29 3,592.84 3,629.00 3,591.50 3,593.40 0.0M
2025-08-28 3,595.31 3,595.31 3,540.81 3,573.07 0.0M
2025-08-27 3,697.34 3,700.48 3,607.79 3,620.35 0.0M
2025-08-26 3,701.15 3,721.71 3,679.82 3,680.51 0.0M
2025-08-25 3,685.10 3,733.30 3,676.38 3,718.53 0.0M
2025-08-22 3,615.65 3,637.53 3,602.65 3,636.74 0.0M
2025-08-21 3,607.64 3,613.74 3,576.24 3,595.61 0.0M
2025-08-20 3,580.63 3,610.75 3,564.90 3,601.66 0.0M
2025-08-19 3,619.84 3,626.90 3,592.43 3,603.89 0.0M
2025-08-18 3,616.63 3,655.34 3,612.22 3,612.22 0.0M
2025-08-15 3,593.68 3,609.81 3,580.11 3,605.85 0.0M
2025-08-14 3,658.13 3,663.09 3,610.59 3,622.50 0.0M
2025-08-13 3,551.27 3,624.10 3,551.24 3,624.10 0.0M
2025-08-12 3,502.62 3,522.71 3,492.77 3,516.27 0.0M
2025-08-11 3,525.02 3,525.15 3,492.01 3,516.81 0.0M
2025-08-08 3,531.69 3,535.00 3,505.49 3,514.66 0.0M
2025-08-07 3,544.61 3,551.59 3,505.46 3,544.03 0.0M
2025-08-06 3,518.00 3,544.79 3,511.02 3,530.37 0.0M
2025-08-05 3,495.41 3,523.64 3,483.16 3,523.64 0.0M
2025-08-04 3,434.82 3,491.81 3,423.65 3,487.53 0.0M
2025-08-01 3,487.63 3,507.57 3,444.65 3,446.17 0.0M
2025-07-31 3,520.76 3,531.76 3,480.21 3,485.36 0.0M
2025-07-30 3,552.49 3,588.94 3,519.53 3,543.54 0.0M
2025-07-29 3,567.78 3,588.91 3,536.39 3,586.96 0.0M
2025-07-28 3,579.19 3,604.35 3,565.73 3,585.82 0.0M
2025-07-25 3,593.55 3,596.71 3,556.00 3,568.46 0.0M
2025-07-24 3,588.89 3,618.92 3,583.22 3,610.19 0.0M
2025-07-23 3,549.41 3,592.33 3,533.72 3,590.40 0.0M
2025-07-22 3,503.02 3,517.67 3,476.39 3,517.67 0.0M
2025-07-21 3,501.15 3,501.15 3,473.99 3,498.94 0.0M
2025-07-18 3,460.81 3,470.92 3,443.52 3,470.92 0.0M
2025-07-17 3,423.24 3,444.97 3,403.89 3,421.73 0.0M
2025-07-16 3,448.10 3,472.12 3,416.73 3,418.12 0.0M
2025-07-15 3,367.77 3,426.45 3,344.15 3,426.45 0.0M
2025-07-14 3,329.04 3,363.27 3,329.04 3,355.37 0.0M
2025-07-11 3,318.43 3,385.88 3,318.43 3,329.61 0.0M
2025-07-10 3,291.87 3,323.94 3,288.02 3,316.73 0.0M
2025-07-09 3,328.48 3,328.48 3,288.85 3,297.07 0.0M
2025-07-08 3,313.12 3,341.55 3,308.06 3,341.06 0.0M
2025-07-07 3,291.37 3,306.02 3,271.63 3,306.02 0.0M
2025-07-04 3,289.92 3,326.52 3,263.83 3,302.68 0.0M
2025-07-03 3,334.40 3,336.43 3,286.21 3,313.32 0.0M
2025-07-02 3,358.12 3,364.25 3,324.22 3,334.40 0.0M
2025-06-30 3,349.25 3,349.25 3,317.68 3,320.65 0.0M
2025-06-27 3,375.24 3,376.40 3,336.68 3,352.22 0.0M
2025-06-26 3,367.50 3,375.71 3,345.22 3,363.86 0.0M
2025-06-25 3,374.35 3,397.58 3,354.85 3,387.42 0.0M
2025-06-24 3,308.87 3,355.61 3,308.87 3,348.89 0.0M
2025-06-23 3,233.08 3,283.98 3,219.74 3,283.98 0.0M
2025-06-20 3,233.47 3,264.31 3,229.15 3,264.31 0.0M
2025-06-19 3,285.85 3,289.78 3,213.57 3,223.57 0.0M
2025-06-18 3,323.01 3,323.64 3,285.21 3,300.75 0.0M
2025-06-17 3,358.16 3,364.06 3,322.79 3,338.68 0.0M
2025-06-16 3,307.11 3,354.74 3,295.97 3,345.12 0.0M
2025-06-13 3,333.53 3,355.52 3,302.79 3,320.95 0.0M
2025-06-12 3,369.00 3,386.30 3,343.92 3,349.18 0.0M
2025-06-11 3,365.52 3,396.30 3,363.30 3,389.99 0.0M
2025-06-10 3,363.87 3,373.19 3,324.64 3,353.69 0.0M
2025-06-09 3,323.96 3,355.33 3,316.24 3,354.00 0.0M
2025-06-06 3,316.30 3,316.30 3,282.99 3,295.86 0.0M
2025-06-05 3,307.46 3,314.96 3,284.85 3,310.98 0.0M
2025-06-04 3,248.47 3,282.69 3,247.09 3,276.68 0.0M
2025-06-03 3,212.57 3,245.10 3,212.57 3,245.10 0.0M
2025-06-02 3,178.31 3,193.11 3,120.52 3,191.59 0.0M
2025-05-30 3,241.10 3,241.10 3,200.72 3,212.95 0.0M
2025-05-29 3,223.66 3,279.11 3,215.96 3,275.86 0.0M
2025-05-28 3,248.19 3,252.88 3,213.39 3,224.75 0.0M
2025-05-27 3,209.51 3,244.83 3,205.84 3,239.87 0.0M
2025-05-26 3,263.60 3,266.44 3,214.80 3,221.82 0.0M
2025-05-23 3,274.07 3,300.10 3,257.47 3,275.98 0.0M
2025-05-22 3,299.94 3,299.94 3,256.98 3,269.34 0.0M
2025-05-21 3,294.26 3,322.31 3,285.94 3,309.72 0.0M
2025-05-20 3,247.83 3,288.76 3,241.43 3,282.16 0.0M
2025-05-19 3,217.60 3,251.69 3,195.56 3,239.21 0.0M
2025-05-16 3,229.62 3,250.14 3,223.99 3,243.49 0.0M
2025-05-15 3,311.11 3,314.51 3,260.08 3,274.43 0.0M
2025-05-14 3,253.80 3,302.28 3,247.29 3,302.28 0.0M
2025-05-13 3,286.19 3,286.19 3,214.72 3,220.99 0.0M
2025-05-12 3,222.24 3,297.78 3,193.55 3,283.85 0.0M
2025-05-09 3,184.06 3,190.47 3,153.63 3,177.54 0.0M
2025-05-08 3,138.79 3,199.23 3,138.79 3,171.36 0.0M
2025-05-07 3,239.16 3,241.05 3,149.48 3,149.48 0.0M
2025-05-06 3,157.40 3,183.00 3,134.05 3,170.96 0.0M
2025-05-02 3,099.49 3,159.61 3,085.42 3,153.48 0.0M
2025-04-30 3,078.80 3,090.34 3,042.22 3,090.34 0.0M
2025-04-29 3,088.45 3,110.74 3,063.95 3,074.79 0.0M
2025-04-28 3,078.43 3,089.42 3,075.45 3,076.49 0.0M
2025-04-25 3,096.11 3,121.38 3,069.71 3,078.86 0.0M
2025-04-24 3,084.31 3,093.13 3,033.26 3,062.87 0.0M
2025-04-23 3,093.27 3,096.95 3,055.02 3,083.65 0.0M
2025-04-22 2,971.54 3,013.62 2,951.86 3,006.33 0.0M
2025-04-17 2,930.10 2,987.25 2,926.02 2,979.88 0.0M
2025-04-16 2,978.41 2,978.41 2,901.20 2,930.57 0.0M
2025-04-15 3,038.88 3,038.88 2,983.81 3,010.88 0.0M
2025-04-14 2,996.70 3,022.55 2,974.61 3,002.22 0.0M
2025-04-11 2,881.40 2,968.38 2,861.64 2,930.64 0.0M
2025-04-10 2,935.58 2,986.43 2,879.74 2,899.57 0.0M
2025-04-09 2,722.35 2,883.09 2,680.84 2,853.73 0.0M
2025-04-08 2,803.13 2,857.54 2,748.48 2,816.08 0.0M
2025-04-07 2,893.53 2,953.66 2,729.55 2,746.89 0.0M
2025-04-03 3,178.20 3,230.63 3,178.20 3,211.90 0.0M
2025-04-02 3,252.45 3,287.56 3,228.03 3,262.85 0.0M
2025-04-01 3,255.41 3,300.82 3,248.67 3,259.42 0.0M
2025-03-31 3,255.14 3,277.67 3,215.66 3,236.58 0.0M
2025-03-28 3,321.63 3,334.34 3,259.27 3,290.09 0.0M
2025-03-27 3,295.05 3,341.34 3,258.92 3,302.50 0.0M
2025-03-26 3,271.91 3,303.55 3,263.32 3,287.12 0.0M
2025-03-25 3,319.98 3,334.20 3,261.42 3,263.66 0.0M
2025-03-24 3,330.25 3,368.91 3,296.10 3,354.07 0.0M
2025-03-21 3,386.87 3,405.58 3,301.23 3,319.38 0.0M
2025-03-20 3,493.05 3,493.05 3,394.38 3,401.56 0.0M
2025-03-19 3,491.33 3,512.60 3,467.45 3,496.87 0.0M
2025-03-18 3,487.93 3,506.36 3,458.48 3,506.36 0.0M
2025-03-17 3,419.36 3,431.18 3,385.09 3,401.08 0.0M
2025-03-14 3,319.48 3,402.64 3,294.64 3,378.94 0.0M
2025-03-13 3,309.82 3,319.14 3,237.01 3,281.95 0.0M
2025-03-12 3,355.90 3,369.37 3,269.09 3,308.26 0.0M
2025-03-11 3,237.02 3,337.98 3,236.86 3,326.73 0.0M
2025-03-10 3,371.88 3,400.27 3,290.32 3,316.61 0.0M
2025-03-07 3,385.79 3,464.67 3,360.70 3,391.46 0.0M
2025-03-06 3,347.30 3,413.88 3,347.30 3,412.02 0.0M
2025-03-05 3,214.40 3,277.10 3,197.50 3,267.58 0.0M
2025-03-04 3,129.53 3,191.50 3,106.58 3,175.92 0.0M
2025-03-03 3,194.22 3,248.65 3,159.83 3,184.20 0.0M
2025-02-28 3,285.95 3,285.95 3,150.09 3,168.71 0.0M
2025-02-27 3,322.69 3,365.45 3,257.17 3,299.08 0.0M
2025-02-26 3,225.17 3,350.51 3,225.17 3,320.58 0.0M
2025-02-25 3,160.14 3,235.99 3,160.14 3,199.71 0.0M
2025-02-24 3,305.00 3,328.01 3,251.26 3,266.78 0.0M
2025-02-21 3,242.58 3,299.00 3,207.03 3,299.00 0.0M
2025-02-20 3,175.20 3,189.55 3,124.26 3,149.53 0.0M
2025-02-19 3,194.10 3,217.41 3,167.96 3,206.79 0.0M
2025-02-18 3,175.56 3,258.75 3,169.36 3,225.84 0.0M
2025-02-17 3,207.62 3,242.89 3,121.38 3,170.16 0.0M
2025-02-14 3,050.30 3,164.58 3,050.30 3,164.58 0.0M
2025-02-13 3,046.19 3,135.21 3,001.48 3,016.95 0.0M
2025-02-12 2,977.14 3,030.17 2,959.64 3,030.17 0.0M
2025-02-11 3,009.48 3,012.28 2,942.12 2,945.47 0.0M
2025-02-10 2,944.94 2,992.86 2,944.94 2,989.88 0.0M
2025-02-07 2,883.99 2,942.89 2,875.01 2,928.90 0.0M
2025-02-06 2,846.11 2,889.66 2,832.64 2,889.66 0.0M
2025-02-05 2,883.60 2,883.60 2,813.18 2,849.18 0.0M
2025-02-04 2,823.92 2,885.80 2,802.90 2,876.43 0.0M
2025-02-03 2,769.53 2,784.42 2,715.20 2,783.85 0.0M
2025-01-28 2,794.87 2,794.87 2,770.65 2,782.33 0.0M
2025-01-27 2,756.56 2,787.44 2,756.56 2,774.38 0.0M
2025-01-24 2,702.35 2,753.07 2,694.40 2,741.66 0.0M
2025-01-23 2,704.90 2,730.63 2,678.08 2,687.10 0.0M
2025-01-22 2,721.73 2,723.15 2,681.91 2,689.33 0.0M
2025-01-21 2,746.65 2,757.08 2,715.73 2,743.01 0.0M
2025-01-20 2,692.93 2,743.52 2,692.93 2,719.42 0.0M
2025-01-17 2,651.73 2,667.82 2,637.49 2,661.38 0.0M
2025-01-16 2,650.78 2,679.91 2,625.34 2,657.07 0.0M
2025-01-15 2,613.06 2,636.92 2,611.46 2,628.06 0.0M
2025-01-14 2,561.29 2,636.25 2,561.29 2,620.46 0.0M
2025-01-13 2,563.00 2,567.94 2,535.79 2,560.42 0.0M
2025-01-10 2,628.99 2,634.84 2,581.04 2,584.74 0.0M
2025-01-09 2,613.09 2,643.15 2,610.09 2,618.82 0.0M
2025-01-08 2,634.96 2,653.08 2,591.59 2,616.89 0.0M
2025-01-07 2,655.76 2,680.21 2,617.87 2,645.97 0.0M
2025-01-06 2,722.07 2,722.09 2,688.05 2,697.55 0.0M
2025-01-03 2,713.54 2,733.17 2,692.15 2,711.70 0.0M
2025-01-02 2,744.31 2,744.31 2,692.29 2,699.25 0.0M