Hang Seng China AH A H (HSCAHI)

HSCAHI
🏛️ 홍콩 →
2,787.55
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 1,925.19 1,936.15 1,923.82 1,934.44 5,108.7M
2023-12-28 1,888.95 1,931.87 1,885.95 1,928.75 7,439.7M
2023-12-27 1,879.69 1,888.93 1,865.27 1,886.85 5,560.2M
2023-12-26 1,881.23 1,881.23 1,871.17 1,873.01 2,796.9M
2023-12-25 1,875.94 1,882.06 1,874.39 1,881.35 2,813.2M
2023-12-22 1,876.09 1,892.68 1,869.13 1,877.36 5,689.9M
2023-12-21 1,850.26 1,875.51 1,849.57 1,872.79 4,886.5M
2023-12-20 1,878.34 1,883.36 1,857.31 1,859.97 5,143.3M
2023-12-19 1,872.44 1,875.27 1,859.24 1,868.64 4,308.0M
2023-12-18 1,876.67 1,887.69 1,866.91 1,876.02 5,132.3M
2023-12-15 1,893.97 1,911.47 1,884.92 1,888.54 7,167.5M
2023-12-14 1,884.79 1,897.72 1,869.91 1,873.65 4,733.2M
2023-12-13 1,892.44 1,892.44 1,864.56 1,867.21 5,082.7M
2023-12-12 1,882.16 1,898.73 1,875.72 1,896.42 5,616.8M
2023-12-11 1,873.73 1,888.21 1,850.01 1,883.96 7,342.3M
2023-12-08 1,894.93 1,897.74 1,885.31 1,887.40 6,221.2M
2023-12-07 1,895.57 1,896.07 1,874.81 1,893.23 5,376.9M
2023-12-06 1,894.37 1,909.25 1,883.06 1,899.71 5,763.1M
2023-12-05 1,922.50 1,922.50 1,891.86 1,895.86 5,984.6M
2023-12-04 1,947.23 1,950.92 1,927.02 1,927.47 5,548.6M
2023-12-01 1,947.24 1,950.82 1,931.62 1,937.96 5,946.5M
2023-11-30 1,944.73 1,954.39 1,939.08 1,951.40 6,725.3M
2023-11-29 1,973.16 1,973.16 1,940.23 1,945.23 5,661.1M
2023-11-28 1,971.40 1,973.72 1,960.92 1,964.71 4,327.3M
2023-11-27 1,991.67 1,991.67 1,958.46 1,971.78 5,290.7M
2023-11-24 2,007.16 2,007.16 1,988.01 1,989.02 4,029.4M
2023-11-23 1,994.82 2,014.18 1,988.27 2,014.01 4,150.1M
2023-11-22 2,009.53 2,013.23 1,996.91 2,000.20 4,108.2M
2023-11-21 2,018.56 2,039.14 2,013.40 2,016.21 5,773.1M
2023-11-20 1,993.31 2,010.13 1,985.95 2,008.81 4,880.9M
2023-11-17 1,987.68 1,991.24 1,974.05 1,980.96 4,765.3M
2023-11-16 2,009.72 2,009.72 1,986.80 1,994.27 4,730.5M
2023-11-15 2,000.45 2,012.35 1,995.66 2,011.83 6,404.9M
2023-11-14 1,966.38 1,975.76 1,963.58 1,967.56 5,245.1M
2023-11-13 1,962.91 1,963.55 1,942.24 1,960.32 4,879.5M
2023-11-10 1,966.46 1,967.10 1,951.90 1,956.57 5,274.4M
2023-11-09 1,974.39 1,983.56 1,971.48 1,975.43 5,514.7M
2023-11-08 1,987.69 1,993.90 1,974.03 1,977.06 5,717.5M
2023-11-07 2,004.51 2,004.77 1,989.31 1,991.43 6,025.1M
2023-11-06 2,008.98 2,013.26 1,999.46 2,009.95 8,512.5M
2023-11-03 1,977.37 1,990.89 1,973.83 1,985.40 5,316.1M
2023-11-02 1,976.77 1,990.81 1,967.15 1,969.35 5,095.3M
2023-11-01 1,975.67 1,976.52 1,957.22 1,966.90 5,157.0M
2023-10-31 1,979.09 1,979.96 1,961.62 1,973.07 6,530.0M
2023-10-30 1,987.16 1,993.51 1,970.48 1,983.01 8,852.3M
2023-10-27 1,976.94 2,006.74 1,969.11 1,996.59 6,823.5M
2023-10-26 1,965.63 1,979.60 1,960.57 1,977.25 5,597.7M
2023-10-25 1,997.35 1,999.20 1,967.56 1,970.30 7,378.4M
2023-10-24 1,970.36 1,975.38 1,955.14 1,967.46 6,604.8M
2023-10-23 1,981.64 1,983.12 1,963.99 1,972.28 3,927.8M
2023-10-20 1,990.57 2,000.21 1,981.58 1,985.52 5,789.8M
2023-10-19 2,036.26 2,036.26 1,998.02 1,998.42 6,455.1M
2023-10-18 2,053.80 2,064.71 2,047.06 2,048.18 6,038.8M
2023-10-17 2,048.82 2,058.15 2,041.26 2,053.45 5,361.4M
2023-10-16 2,057.26 2,059.70 2,037.34 2,041.71 5,786.7M
2023-10-13 2,057.10 2,063.25 2,051.13 2,053.09 6,600.5M
2023-10-12 2,062.10 2,080.52 2,058.14 2,074.41 9,616.2M
2023-10-11 2,037.32 2,043.25 2,028.21 2,029.73 5,793.7M
2023-10-10 2,041.55 2,052.90 2,020.14 2,021.22 5,464.9M
2023-10-09 2,020.94 2,039.01 2,007.89 2,030.09 5,250.1M
2023-10-06 2,022.31 2,034.84 2,022.31 2,029.13 946.7M
2023-10-05 2,018.59 2,022.02 2,016.41 2,017.98 830.0M
2023-10-04 2,019.34 2,019.34 2,013.24 2,018.12 1,017.4M
2023-10-03 2,043.67 2,043.67 2,019.85 2,022.97 1,772.8M
2023-09-29 2,042.33 2,056.35 2,042.33 2,052.49 1,316.3M
2023-09-28 2,056.23 2,060.16 2,038.98 2,040.94 5,055.4M
2023-09-27 2,049.13 2,065.53 2,049.13 2,052.18 5,019.9M
2023-09-26 2,064.33 2,068.83 2,043.64 2,047.01 4,969.1M
2023-09-25 2,087.40 2,087.40 2,067.45 2,067.51 5,406.9M
2023-09-22 2,047.54 2,088.63 2,046.24 2,088.13 6,466.0M
2023-09-21 2,064.73 2,073.95 2,048.33 2,049.83 5,488.3M
2023-09-20 2,071.00 2,076.58 2,063.25 2,068.85 4,962.1M
2023-09-19 2,067.14 2,077.88 2,062.67 2,076.89 5,431.7M
2023-09-18 2,065.82 2,071.43 2,053.03 2,067.59 5,215.5M
2023-09-15 2,080.62 2,099.65 2,070.09 2,072.83 7,799.4M
2023-09-14 2,063.88 2,079.02 2,059.56 2,072.31 6,850.3M
2023-09-13 2,068.64 2,076.28 2,051.80 2,057.97 4,974.5M
2023-09-12 2,069.69 2,074.15 2,060.41 2,062.41 4,926.0M
2023-09-11 2,044.95 2,080.94 2,044.77 2,071.35 6,246.6M
2023-09-08 2,053.44 2,055.18 2,045.45 2,050.04 2,950.9M
2023-09-07 2,071.55 2,073.57 2,056.56 2,057.88 5,555.7M
2023-09-06 2,071.03 2,080.99 2,057.96 2,076.66 5,784.7M
2023-09-05 2,098.90 2,098.90 2,076.40 2,077.01 5,624.6M
2023-09-04 2,067.18 2,113.21 2,067.18 2,109.38 9,720.9M
2023-09-01 2,043.45 2,057.65 2,043.45 2,051.00 4,183.2M
2023-08-31 2,044.60 2,055.91 2,029.97 2,031.59 7,437.2M
2023-08-30 2,059.74 2,059.74 2,039.46 2,041.22 6,878.8M
2023-08-29 2,032.19 2,057.77 2,026.04 2,048.48 7,319.7M
2023-08-28 2,104.23 2,108.04 2,025.92 2,029.33 9,426.2M
2023-08-25 2,000.66 2,023.50 1,997.12 2,005.71 5,334.0M
2023-08-24 2,008.28 2,023.92 1,998.79 2,009.59 6,461.5M
2023-08-23 2,009.43 2,018.01 1,995.12 1,996.64 5,110.8M
2023-08-22 1,996.22 2,024.79 1,989.41 2,014.51 6,357.7M
2023-08-21 2,022.67 2,022.67 1,985.37 1,987.31 5,896.7M
2023-08-18 2,048.58 2,073.03 2,029.22 2,029.79 5,645.2M
2023-08-17 2,033.28 2,051.11 2,020.29 2,047.25 5,650.4M
2023-08-16 2,060.74 2,067.03 2,048.27 2,050.85 5,133.8M
2023-08-15 2,075.60 2,084.42 2,058.69 2,075.88 5,448.2M
2023-08-14 2,088.28 2,088.28 2,059.71 2,083.66 6,543.8M
2023-08-11 2,163.85 2,163.85 2,114.31 2,117.10 6,365.7M
2023-08-10 2,155.52 2,169.33 2,150.04 2,168.72 5,132.9M
2023-08-09 2,147.80 2,164.63 2,147.80 2,164.00 4,664.7M
2023-08-08 2,165.56 2,177.72 2,148.68 2,159.35 5,746.3M
2023-08-07 2,187.93 2,187.93 2,168.10 2,176.23 5,444.5M
2023-08-04 2,209.94 2,235.18 2,193.53 2,195.83 8,051.5M
2023-08-03 2,170.62 2,194.59 2,161.72 2,186.97 6,666.0M
2023-08-02 2,200.96 2,217.80 2,167.86 2,173.78 7,469.4M
2023-08-01 2,232.67 2,242.11 2,204.08 2,212.78 7,044.4M
2023-07-31 2,228.30 2,256.32 2,222.03 2,227.98 10,196.4M
2023-07-28 2,134.50 2,210.51 2,133.00 2,204.29 8,976.5M
2023-07-27 2,154.80 2,175.72 2,147.86 2,155.06 6,209.5M
2023-07-26 2,151.97 2,156.54 2,134.41 2,146.56 5,120.1M
2023-07-25 2,106.02 2,157.40 2,106.02 2,153.89 8,733.7M
2023-07-24 2,079.19 2,091.39 2,063.73 2,066.46 4,176.7M
2023-07-21 2,091.74 2,105.53 2,084.68 2,091.95 3,908.2M
2023-07-20 2,096.76 2,117.77 2,088.18 2,090.32 4,609.1M
2023-07-19 2,090.32 2,096.08 2,079.93 2,093.85 4,648.1M
2023-07-18 2,116.55 2,116.55 2,094.31 2,099.15 5,619.3M
2023-07-17 2,132.34 2,132.34 2,114.61 2,119.59 3,455.5M
2023-07-14 2,143.97 2,149.85 2,135.61 2,142.70 6,648.0M
2023-07-13 2,111.35 2,134.93 2,111.35 2,132.98 6,926.5M
2023-07-12 2,101.04 2,113.38 2,091.73 2,095.92 5,640.0M
2023-07-11 2,090.98 2,105.70 2,082.19 2,098.74 4,829.4M
2023-07-10 2,097.14 2,103.73 2,073.34 2,080.29 4,875.8M
2023-07-07 2,079.62 2,090.54 2,070.84 2,077.64 5,927.4M
2023-07-06 2,107.41 2,120.20 2,085.09 2,088.27 6,331.5M
2023-07-05 2,159.10 2,161.97 2,134.72 2,136.19 5,544.0M
2023-07-04 2,164.42 2,173.07 2,156.69 2,169.46 6,009.2M
2023-07-03 2,122.00 2,168.68 2,122.00 2,164.66 7,332.1M
2023-06-30 2,102.74 2,127.70 2,101.24 2,114.62 4,844.8M
2023-06-29 2,119.37 2,119.37 2,101.78 2,105.41 4,584.1M
2023-06-28 2,117.82 2,123.34 2,110.24 2,120.49 4,894.1M
2023-06-27 2,091.68 2,132.25 2,091.68 2,126.74 6,227.9M
2023-06-26 2,113.56 2,116.22 2,091.15 2,092.50 6,519.2M
2023-06-23 2,136.71 2,137.33 2,122.09 2,125.13 1,410.2M
2023-06-21 2,149.65 2,159.52 2,134.62 2,136.65 6,231.8M
2023-06-20 2,184.81 2,184.81 2,162.30 2,165.79 5,781.5M
2023-06-19 2,213.91 2,213.91 2,185.62 2,189.94 6,606.4M
2023-06-16 2,210.23 2,225.41 2,206.19 2,217.04 8,173.1M
2023-06-15 2,177.59 2,198.86 2,168.57 2,198.86 6,858.6M
2023-06-14 2,188.65 2,197.06 2,166.25 2,169.39 7,299.0M
2023-06-13 2,191.85 2,195.28 2,171.48 2,191.22 5,676.4M
2023-06-12 2,207.59 2,207.59 2,188.01 2,197.90 6,589.9M
2023-06-09 2,208.44 2,217.68 2,203.25 2,212.53 6,558.1M
2023-06-08 2,175.48 2,208.97 2,163.57 2,201.46 6,504.4M
2023-06-07 2,183.74 2,195.14 2,169.70 2,178.27 5,458.8M
2023-06-06 2,181.48 2,214.25 2,171.30 2,174.27 6,522.8M
2023-06-05 2,182.75 2,187.26 2,166.77 2,178.63 5,966.5M
2023-06-02 2,157.26 2,190.98 2,157.26 2,185.72 7,717.2M
2023-06-01 2,138.38 2,162.75 2,133.61 2,140.03 7,456.0M
2023-05-31 2,165.22 2,165.22 2,131.90 2,144.43 8,639.5M
2023-05-30 2,172.34 2,191.48 2,149.83 2,172.70 7,711.8M
2023-05-29 2,180.23 2,188.63 2,169.47 2,174.60 7,377.9M
2023-05-26 2,165.84 2,181.19 2,156.74 2,176.54 4,209.4M
2023-05-25 2,183.56 2,186.12 2,154.34 2,170.44 7,500.5M
2023-05-24 2,230.63 2,230.63 2,190.39 2,197.75 8,645.5M
2023-05-23 2,284.07 2,288.08 2,236.66 2,238.71 7,433.8M
2023-05-22 2,273.55 2,303.70 2,271.88 2,283.62 6,051.8M
2023-05-19 2,284.78 2,289.51 2,257.84 2,272.55 6,643.4M
2023-05-18 2,288.94 2,317.36 2,285.99 2,295.93 7,832.9M
2023-05-17 2,310.06 2,313.32 2,277.16 2,279.17 7,096.9M
2023-05-16 2,337.90 2,346.54 2,311.97 2,321.48 8,088.2M
2023-05-15 2,288.75 2,336.00 2,269.63 2,333.05 11,371.1M
2023-05-12 2,332.21 2,333.48 2,289.97 2,290.72 9,566.4M
2023-05-11 2,354.53 2,366.29 2,333.34 2,338.76 8,910.9M
2023-05-10 2,387.04 2,387.17 2,342.39 2,348.78 13,077.3M
2023-05-09 2,429.06 2,445.37 2,382.19 2,386.04 17,174.3M
2023-05-08 2,367.37 2,429.12 2,367.37 2,426.23 17,600.2M
2023-05-05 2,360.86 2,390.57 2,348.21 2,363.10 13,129.2M
2023-05-04 2,294.02 2,358.60 2,293.16 2,354.32 13,839.4M
2023-05-03 2,301.89 2,303.53 2,293.24 2,300.68 1,220.1M
2023-05-02 2,319.57 2,323.81 2,302.19 2,308.73 1,340.4M
2023-04-28 2,289.19 2,320.00 2,285.73 2,310.47 9,623.6M
2023-04-27 2,252.30 2,294.45 2,250.51 2,286.08 8,471.0M
2023-04-26 2,249.66 2,265.78 2,236.59 2,257.98 8,583.5M
2023-04-25 2,281.69 2,287.45 2,245.55 2,259.68 8,733.5M
2023-04-24 2,295.32 2,305.17 2,267.20 2,280.34 8,571.0M
2023-04-21 2,334.06 2,340.13 2,287.73 2,294.07 8,667.8M
2023-04-20 2,335.42 2,340.42 2,314.56 2,335.74 8,216.6M
2023-04-19 2,356.30 2,356.30 2,333.62 2,334.64 8,489.2M
2023-04-18 2,340.32 2,369.62 2,337.74 2,356.42 9,247.9M
2023-04-17 2,292.26 2,352.15 2,286.78 2,349.71 11,598.1M
2023-04-14 2,287.98 2,311.23 2,286.46 2,302.92 8,771.3M
2023-04-13 2,264.32 2,279.86 2,257.95 2,276.45 8,540.0M
2023-04-12 2,268.74 2,278.10 2,263.34 2,275.12 8,363.0M
2023-04-11 2,262.02 2,268.76 2,251.66 2,264.27 8,420.5M
2023-04-10 2,252.11 2,258.84 2,245.60 2,255.40 5,709.4M
2023-04-07 2,238.34 2,250.74 2,236.24 2,249.26 4,558.2M
2023-04-06 2,227.87 2,236.96 2,216.98 2,235.67 7,431.0M
2023-04-04 2,222.98 2,234.28 2,214.60 2,231.69 10,206.0M
2023-04-03 2,221.91 2,226.39 2,209.11 2,219.90 8,714.8M
2023-03-31 2,231.83 2,244.67 2,218.32 2,219.73 8,245.5M
2023-03-30 2,208.81 2,224.44 2,185.73 2,224.07 8,094.6M
2023-03-29 2,222.88 2,227.28 2,201.10 2,207.14 6,869.0M
2023-03-28 2,208.97 2,219.90 2,196.64 2,208.04 6,373.2M
2023-03-27 2,218.26 2,218.26 2,190.43 2,198.54 8,136.4M
2023-03-24 2,251.85 2,251.85 2,223.53 2,224.27 7,954.5M
2023-03-23 2,225.84 2,260.69 2,222.32 2,259.79 8,164.9M
2023-03-22 2,215.38 2,238.87 2,215.38 2,221.71 7,592.8M
2023-03-21 2,202.97 2,216.41 2,193.48 2,209.63 8,123.8M
2023-03-20 2,215.57 2,231.62 2,186.54 2,194.30 12,152.5M
2023-03-17 2,205.51 2,242.45 2,203.29 2,221.82 11,592.6M
2023-03-16 2,190.89 2,207.57 2,184.70 2,188.32 9,939.3M
2023-03-15 2,209.32 2,227.45 2,206.99 2,216.95 8,447.3M
2023-03-14 2,222.10 2,223.25 2,184.13 2,195.50 8,339.5M
2023-03-13 2,176.78 2,219.05 2,176.78 2,216.70 8,631.6M
2023-03-10 2,192.22 2,197.28 2,165.60 2,168.79 8,005.0M
2023-03-09 2,226.36 2,230.65 2,207.16 2,208.23 7,397.2M
2023-03-08 2,228.74 2,229.34 2,210.93 2,223.63 7,778.1M
2023-03-07 2,258.75 2,301.98 2,247.38 2,256.49 13,741.5M
2023-03-06 2,281.27 2,288.95 2,258.43 2,265.04 9,514.4M
2023-03-03 2,274.65 2,291.97 2,267.31 2,285.21 10,180.5M
2023-03-02 2,261.55 2,282.07 2,256.50 2,266.51 8,361.5M
2023-03-01 2,202.24 2,266.32 2,202.24 2,264.77 8,848.1M
2023-02-28 2,203.06 2,211.62 2,186.18 2,198.69 6,890.8M
2023-02-27 2,199.59 2,207.51 2,185.91 2,192.80 5,240.2M
2023-02-24 2,246.67 2,248.97 2,214.99 2,214.99 5,695.2M
2023-02-23 2,256.25 2,273.29 2,250.30 2,254.21 5,842.5M
2023-02-22 2,271.18 2,273.88 2,253.42 2,255.37 5,826.1M
2023-02-21 2,279.65 2,294.04 2,270.45 2,282.61 7,335.6M
2023-02-20 2,230.68 2,282.85 2,227.64 2,280.90 8,779.7M
2023-02-17 2,240.72 2,248.77 2,220.69 2,222.93 5,748.0M
2023-02-16 2,253.76 2,277.09 2,230.96 2,242.71 7,606.0M
2023-02-15 2,277.29 2,280.39 2,243.46 2,248.43 5,835.0M
2023-02-14 2,275.81 2,280.69 2,269.67 2,278.70 5,070.5M
2023-02-13 2,258.58 2,270.73 2,241.52 2,268.97 6,474.7M
2023-02-10 2,288.14 2,288.14 2,262.44 2,271.05 4,910.6M
2023-02-09 2,265.52 2,292.07 2,264.52 2,291.53 5,097.2M
2023-02-08 2,276.06 2,292.52 2,270.21 2,274.28 4,929.3M
2023-02-07 2,265.71 2,285.40 2,265.71 2,273.02 5,418.7M
2023-02-06 2,277.93 2,277.93 2,253.71 2,262.59 6,535.2M
2023-02-03 2,338.01 2,338.01 2,296.82 2,312.48 6,779.3M
2023-02-02 2,369.18 2,369.39 2,346.07 2,350.21 7,435.1M
2023-02-01 2,336.62 2,358.49 2,323.08 2,358.49 8,083.2M
2023-01-31 2,352.83 2,358.30 2,322.84 2,328.34 7,964.3M
2023-01-30 2,388.92 2,393.65 2,340.53 2,343.84 9,916.7M
2023-01-27 2,361.55 2,364.86 2,354.86 2,364.86 1,473.3M
2023-01-26 2,350.03 2,359.94 2,348.85 2,359.94 1,891.8M
2023-01-20 2,323.53 2,345.25 2,320.18 2,345.25 6,750.9M
2023-01-19 2,302.11 2,317.71 2,288.18 2,314.81 4,623.0M
2023-01-18 2,303.49 2,310.27 2,296.24 2,306.16 5,364.7M
2023-01-17 2,325.13 2,325.13 2,293.39 2,304.31 5,597.9M
2023-01-16 2,321.79 2,357.81 2,317.30 2,332.66 8,298.6M
2023-01-13 2,285.62 2,315.59 2,285.23 2,314.46 6,048.8M
2023-01-12 2,266.62 2,281.07 2,261.14 2,274.34 6,053.6M
2023-01-11 2,240.28 2,272.94 2,235.93 2,256.16 6,421.7M
2023-01-10 2,251.78 2,252.88 2,232.80 2,235.63 5,859.3M
2023-01-09 2,228.40 2,254.69 2,227.65 2,249.45 6,534.3M
2023-01-06 2,210.78 2,218.99 2,200.57 2,207.51 5,958.7M
2023-01-05 2,197.47 2,210.63 2,193.89 2,202.50 6,426.6M
2023-01-04 2,155.46 2,184.43 2,151.73 2,184.43 6,569.8M
2023-01-03 2,119.62 2,159.58 2,095.53 2,152.88 6,618.9M