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
2024-12-31 2,421.59 2,434.01 2,405.71 2,405.71 8,811.9M
2024-12-30 2,410.52 2,433.92 2,410.52 2,423.67 9,033.9M
2024-12-27 2,414.56 2,421.62 2,389.79 2,412.23 9,032.5M
2024-12-26 2,418.29 2,418.42 2,409.09 2,415.28 5,497.8M
2024-12-25 2,416.55 2,428.40 2,413.23 2,419.33 6,494.8M
2024-12-24 2,380.83 2,416.57 2,380.78 2,415.23 8,486.1M
2024-12-23 2,357.20 2,392.85 2,357.20 2,382.19 10,862.1M
2024-12-20 2,365.25 2,369.81 2,350.88 2,350.88 8,510.3M
2024-12-19 2,359.75 2,372.10 2,350.14 2,367.56 8,285.5M
2024-12-18 2,372.56 2,393.55 2,372.56 2,379.40 8,810.4M
2024-12-17 2,358.71 2,383.18 2,358.71 2,363.54 8,814.0M
2024-12-16 2,364.08 2,380.30 2,358.17 2,363.52 9,412.7M
2024-12-13 2,411.85 2,411.85 2,364.27 2,366.38 10,875.8M
2024-12-12 2,404.56 2,434.92 2,401.49 2,427.98 8,926.6M
2024-12-11 2,415.63 2,430.86 2,398.94 2,401.86 8,042.0M
2024-12-10 2,476.91 2,476.91 2,415.92 2,415.92 12,389.8M
2024-12-09 2,377.69 2,408.61 2,370.26 2,408.20 9,327.3M
2024-12-06 2,347.54 2,392.87 2,347.54 2,383.07 9,439.4M
2024-12-05 2,346.12 2,354.36 2,335.92 2,342.10 6,594.8M
2024-12-04 2,347.13 2,363.57 2,335.77 2,354.26 8,756.4M
2024-12-03 2,327.44 2,355.47 2,314.46 2,351.84 8,960.6M
2024-12-02 2,314.78 2,333.70 2,308.00 2,326.85 8,533.4M
2024-11-29 2,299.60 2,337.89 2,299.12 2,313.03 8,502.1M
2024-11-28 2,321.11 2,321.49 2,293.92 2,297.68 6,501.7M
2024-11-27 2,289.34 2,326.03 2,276.77 2,323.59 7,752.6M
2024-11-26 2,285.09 2,307.14 2,281.89 2,290.37 7,572.1M
2024-11-25 2,311.85 2,319.25 2,286.80 2,293.27 10,425.4M
2024-11-22 2,370.58 2,376.65 2,296.92 2,301.90 9,465.9M
2024-11-21 2,370.49 2,380.06 2,362.02 2,369.31 6,808.8M
2024-11-20 2,373.36 2,384.44 2,367.64 2,376.18 7,893.6M
2024-11-19 2,380.86 2,391.70 2,352.56 2,376.18 11,341.7M
2024-11-18 2,362.49 2,407.57 2,360.59 2,371.41 14,963.2M
2024-11-15 2,365.61 2,379.65 2,349.42 2,349.42 10,524.3M
2024-11-14 2,385.27 2,402.64 2,360.96 2,364.38 10,186.3M
2024-11-13 2,376.64 2,403.13 2,376.64 2,397.07 9,920.7M
2024-11-12 2,433.35 2,463.37 2,376.71 2,390.02 13,097.4M
2024-11-11 2,438.65 2,448.05 2,415.97 2,444.38 12,260.8M
2024-11-08 2,539.72 2,546.75 2,477.74 2,477.74 14,122.4M
2024-11-07 2,416.87 2,511.21 2,414.39 2,509.57 14,953.8M
2024-11-06 2,478.76 2,493.66 2,428.58 2,441.09 13,335.6M
2024-11-05 2,425.05 2,485.06 2,420.41 2,485.06 12,147.2M
2024-11-04 2,414.24 2,435.50 2,394.98 2,435.20 9,330.0M
2024-11-01 2,392.69 2,427.95 2,387.92 2,407.22 12,415.6M
2024-10-31 2,396.20 2,412.45 2,377.17 2,387.83 11,686.1M
2024-10-30 2,418.76 2,429.75 2,378.06 2,393.17 10,453.0M
2024-10-29 2,445.93 2,459.47 2,419.12 2,424.51 9,907.9M
2024-10-28 2,444.18 2,444.18 2,419.41 2,440.17 9,921.6M
2024-10-25 2,446.58 2,464.29 2,441.55 2,446.40 9,070.3M
2024-10-24 2,449.76 2,459.38 2,441.03 2,450.38 8,315.1M
2024-10-23 2,449.32 2,482.56 2,440.90 2,464.74 10,992.6M
2024-10-22 2,436.47 2,464.49 2,434.66 2,449.25 9,926.4M
2024-10-21 2,464.33 2,468.10 2,435.95 2,443.71 13,310.5M
2024-10-18 2,393.12 2,490.34 2,375.49 2,460.46 15,412.1M
2024-10-17 2,437.27 2,468.92 2,386.34 2,390.99 11,623.1M
2024-10-16 2,392.78 2,447.05 2,392.50 2,425.02 13,037.7M
2024-10-15 2,479.97 2,492.52 2,405.30 2,413.32 13,802.5M
2024-10-14 2,477.56 2,514.13 2,449.03 2,494.99 18,689.1M
2024-10-11 2,482.57 2,492.00 2,447.31 2,462.94 10,752.4M
2024-10-10 2,434.49 2,538.72 2,422.82 2,486.78 22,910.2M
2024-10-09 2,528.83 2,531.61 2,392.37 2,410.71 25,710.8M
2024-10-08 2,736.53 2,741.02 2,496.57 2,547.42 35,821.8M
2024-10-07 2,582.18 2,605.73 2,577.18 2,605.73 5,117.5M
2024-10-04 2,530.59 2,567.85 2,525.14 2,567.85 4,558.1M
2024-10-03 2,554.96 2,554.96 2,502.26 2,536.84 4,659.6M
2024-10-02 2,483.60 2,552.72 2,483.60 2,547.62 7,315.6M
2024-09-30 2,425.90 2,510.87 2,393.25 2,481.28 31,334.9M
2024-09-27 2,360.21 2,375.82 2,318.01 2,365.50 18,509.1M
2024-09-26 2,245.36 2,319.56 2,229.97 2,318.96 15,909.2M
2024-09-25 2,244.69 2,281.52 2,236.47 2,239.82 16,052.9M
2024-09-24 2,121.91 2,199.34 2,121.14 2,198.53 13,943.4M
2024-09-23 2,083.81 2,110.21 2,082.96 2,097.42 6,624.7M
2024-09-20 2,063.01 2,083.00 2,061.33 2,081.72 8,133.1M
2024-09-19 2,044.25 2,066.77 2,024.59 2,063.00 8,329.5M
2024-09-18 2,025.53 2,042.75 2,025.53 2,041.36 3,810.0M
2024-09-17 2,011.07 2,027.03 2,010.53 2,023.94 1,287.1M
2024-09-16 2,005.69 2,012.21 2,000.34 2,011.63 844.7M
2024-09-13 1,999.29 2,022.10 1,999.29 2,009.35 6,204.5M
2024-09-12 1,988.59 2,003.69 1,979.61 1,992.52 6,481.7M
2024-09-11 1,992.04 1,992.04 1,977.94 1,987.94 7,880.7M
2024-09-10 2,002.03 2,006.77 1,990.72 2,002.52 7,125.9M
2024-09-09 2,028.18 2,028.18 1,992.57 2,003.31 9,462.7M
2024-09-05 2,047.44 2,058.82 2,036.30 2,045.76 6,948.7M
2024-09-04 2,051.91 2,058.81 2,038.37 2,046.97 7,699.7M
2024-09-03 2,081.57 2,087.21 2,057.96 2,067.26 9,134.9M
2024-09-02 2,101.42 2,101.42 2,083.25 2,087.67 10,242.5M
2024-08-30 2,104.31 2,137.59 2,104.16 2,114.45 13,350.7M
2024-08-29 2,120.59 2,124.36 2,087.31 2,101.90 8,668.2M
2024-08-28 2,144.08 2,149.56 2,121.51 2,129.39 5,893.5M
2024-08-27 2,131.38 2,147.95 2,130.11 2,144.82 6,627.8M
2024-08-26 2,133.66 2,138.22 2,124.39 2,136.39 5,693.3M
2024-08-23 2,105.41 2,128.80 2,104.15 2,126.50 5,325.5M
2024-08-22 2,110.27 2,114.31 2,100.19 2,114.23 6,220.9M
2024-08-21 2,109.41 2,112.89 2,091.00 2,108.35 5,568.8M
2024-08-20 2,128.43 2,128.48 2,102.34 2,115.16 6,233.7M
2024-08-19 2,103.96 2,126.98 2,103.55 2,124.82 6,819.5M
2024-08-16 2,084.86 2,100.85 2,082.87 2,097.86 5,934.3M
2024-08-15 2,055.11 2,089.39 2,047.06 2,082.93 6,172.1M
2024-08-14 2,068.24 2,071.33 2,054.11 2,059.11 4,334.9M
2024-08-13 2,062.35 2,067.85 2,051.84 2,065.03 5,302.6M
2024-08-12 2,052.37 2,059.60 2,048.13 2,056.48 5,059.9M
2024-08-09 2,053.31 2,068.40 2,051.56 2,052.34 5,690.5M
2024-08-08 2,041.08 2,053.02 2,028.88 2,046.61 5,509.9M
2024-08-07 2,037.65 2,057.05 2,030.93 2,044.42 6,153.3M
2024-08-06 2,066.86 2,075.89 2,028.09 2,039.74 7,064.8M
2024-08-05 2,067.82 2,088.50 2,047.78 2,057.29 9,008.9M
2024-08-02 2,072.90 2,078.75 2,058.32 2,072.61 7,290.1M
2024-08-01 2,100.32 2,108.96 2,090.39 2,093.01 7,702.7M
2024-07-31 2,066.03 2,102.46 2,063.23 2,100.27 9,569.3M
2024-07-30 2,073.75 2,073.75 2,050.85 2,060.14 6,599.9M
2024-07-29 2,076.01 2,085.44 2,065.15 2,077.77 6,837.4M
2024-07-26 2,075.33 2,096.88 2,060.75 2,072.03 7,810.5M
2024-07-25 2,090.58 2,093.59 2,061.56 2,077.96 8,442.2M
2024-07-24 2,094.84 2,104.41 2,083.86 2,093.69 7,706.1M
2024-07-23 2,115.10 2,120.03 2,096.86 2,096.86 8,040.4M
2024-07-22 2,119.50 2,121.59 2,093.07 2,117.66 7,598.7M
2024-07-19 2,122.26 2,124.34 2,104.37 2,120.31 8,058.4M
2024-07-18 2,120.80 2,142.24 2,116.61 2,136.47 6,523.6M
2024-07-17 2,134.89 2,137.90 2,117.92 2,125.47 8,111.2M
2024-07-16 2,143.48 2,148.68 2,132.10 2,137.56 7,181.2M
2024-07-15 2,152.40 2,165.96 2,150.91 2,154.66 7,093.2M
2024-07-12 2,137.26 2,157.10 2,137.26 2,155.32 8,695.3M
2024-07-11 2,127.06 2,136.16 2,122.21 2,134.14 7,815.2M
2024-07-10 2,128.42 2,141.54 2,116.40 2,119.91 7,836.5M
2024-07-09 2,117.00 2,141.44 2,109.19 2,134.32 7,724.8M
2024-07-08 2,127.13 2,137.41 2,114.42 2,119.25 7,485.5M
2024-07-05 2,171.56 2,181.15 2,139.29 2,148.14 8,176.7M
2024-07-04 2,168.06 2,183.84 2,168.06 2,172.04 7,426.8M
2024-07-03 2,178.23 2,184.09 2,164.21 2,173.07 7,344.4M
2024-07-02 2,167.15 2,191.48 2,166.59 2,180.09 8,915.2M
2024-07-01 2,157.10 2,167.74 2,153.38 2,166.95 5,199.3M
2024-06-28 2,130.04 2,170.97 2,130.04 2,157.34 8,402.0M
2024-06-27 2,153.52 2,154.04 2,135.25 2,137.53 7,437.6M
2024-06-26 2,151.95 2,166.03 2,148.77 2,162.32 6,744.2M
2024-06-25 2,161.94 2,176.80 2,152.89 2,162.88 7,039.2M
2024-06-24 2,151.10 2,163.25 2,140.03 2,158.53 7,313.4M
2024-06-21 2,170.85 2,175.78 2,152.57 2,158.42 7,693.7M
2024-06-20 2,177.74 2,189.63 2,171.32 2,175.51 7,126.0M
2024-06-19 2,154.02 2,183.12 2,154.02 2,177.15 7,860.0M
2024-06-18 2,137.68 2,153.96 2,129.54 2,149.58 7,461.2M
2024-06-17 2,139.90 2,153.75 2,134.15 2,139.26 7,642.1M
2024-06-14 2,135.46 2,160.27 2,133.66 2,150.32 9,741.6M
2024-06-13 2,154.61 2,158.31 2,132.93 2,142.85 7,049.1M
2024-06-12 2,141.94 2,150.35 2,125.48 2,145.18 8,221.1M
2024-06-11 2,174.22 2,179.80 2,140.90 2,149.91 9,588.5M
2024-06-07 2,189.91 2,198.28 2,176.11 2,189.17 8,360.4M
2024-06-06 2,190.80 2,204.40 2,180.14 2,186.65 8,097.9M
2024-06-05 2,193.36 2,206.33 2,178.31 2,180.39 7,700.1M
2024-06-04 2,181.03 2,199.20 2,176.35 2,193.50 8,205.8M
2024-06-03 2,178.92 2,199.39 2,174.86 2,185.47 8,662.6M
2024-05-31 2,195.34 2,209.37 2,172.77 2,172.77 9,357.6M
2024-05-30 2,204.59 2,213.50 2,177.74 2,184.03 8,478.6M
2024-05-29 2,216.67 2,231.79 2,208.23 2,214.25 8,053.4M
2024-05-28 2,227.08 2,239.71 2,218.23 2,220.86 7,384.5M
2024-05-27 2,204.03 2,229.47 2,204.03 2,227.27 8,634.3M
2024-05-24 2,213.18 2,226.81 2,196.54 2,200.39 8,537.2M
2024-05-23 2,238.96 2,238.98 2,213.71 2,222.29 8,976.2M
2024-05-22 2,257.95 2,269.08 2,252.84 2,253.70 8,936.4M
2024-05-21 2,269.71 2,273.14 2,251.31 2,255.96 9,197.5M
2024-05-20 2,275.38 2,284.95 2,267.28 2,277.07 12,280.5M
2024-05-17 2,243.76 2,268.70 2,230.13 2,265.94 11,513.8M
2024-05-16 2,213.17 2,247.54 2,211.90 2,240.27 12,798.8M
2024-05-15 2,210.34 2,211.71 2,201.60 2,202.84 4,909.4M
2024-05-14 2,227.97 2,230.74 2,207.98 2,211.86 9,059.6M
2024-05-13 2,214.12 2,232.04 2,202.59 2,226.41 10,714.9M
2024-05-10 2,182.83 2,222.45 2,182.50 2,219.56 13,567.8M
2024-05-09 2,149.02 2,175.63 2,147.26 2,171.56 8,513.6M
2024-05-08 2,161.29 2,169.26 2,147.74 2,147.98 7,996.8M
2024-05-07 2,158.07 2,166.90 2,153.92 2,163.90 9,005.4M
2024-05-06 2,150.15 2,158.43 2,143.81 2,157.65 11,840.0M
2024-05-03 2,133.95 2,139.73 2,129.33 2,133.77 1,990.5M
2024-05-02 2,116.35 2,125.25 2,111.84 2,124.61 1,983.1M
2024-04-30 2,130.10 2,137.37 2,114.75 2,119.25 11,678.5M
2024-04-29 2,111.26 2,135.32 2,101.40 2,125.50 13,375.1M
2024-04-26 2,092.24 2,120.53 2,092.24 2,112.43 11,896.0M
2024-04-25 2,066.53 2,094.00 2,064.32 2,086.86 7,849.8M
2024-04-24 2,058.09 2,071.60 2,051.78 2,070.10 8,037.5M
2024-04-23 2,063.51 2,068.00 2,048.43 2,053.33 9,202.1M
2024-04-22 2,089.08 2,106.13 2,065.70 2,066.32 9,715.7M
2024-04-19 2,077.10 2,089.32 2,073.59 2,082.28 9,808.9M
2024-04-18 2,060.01 2,103.28 2,059.54 2,086.15 11,624.1M
2024-04-17 2,038.69 2,068.22 2,034.56 2,067.43 10,298.0M
2024-04-16 2,051.50 2,066.66 2,037.61 2,043.08 11,420.2M
2024-04-15 2,019.70 2,065.62 2,019.70 2,062.16 11,343.4M
2024-04-12 2,053.83 2,058.51 2,031.01 2,032.08 7,980.2M
2024-04-11 2,041.26 2,061.30 2,039.04 2,055.56 7,649.1M
2024-04-10 2,053.68 2,069.83 2,049.45 2,058.65 7,908.9M
2024-04-09 2,055.86 2,064.99 2,046.04 2,050.53 7,461.0M
2024-04-08 2,038.83 2,071.59 2,037.98 2,052.41 9,287.3M
2024-04-05 2,055.28 2,055.28 2,036.20 2,045.19 1,485.8M
2024-04-03 2,056.80 2,061.49 2,046.57 2,054.56 7,804.0M
2024-04-02 2,047.82 2,067.25 2,047.82 2,056.97 9,366.5M
2024-04-01 2,029.84 2,039.64 2,029.84 2,038.50 6,092.1M
2024-03-29 2,011.92 2,025.45 2,011.92 2,025.09 6,073.6M
2024-03-28 2,003.13 2,026.87 1,992.99 2,012.62 9,174.9M
2024-03-27 2,018.19 2,026.21 2,005.12 2,007.26 7,463.7M
2024-03-26 2,020.06 2,030.09 2,009.98 2,023.23 7,279.8M
2024-03-25 2,004.33 2,032.86 2,000.77 2,011.89 7,594.5M
2024-03-22 2,035.51 2,036.53 1,997.55 2,010.53 7,796.9M
2024-03-21 2,040.41 2,054.99 2,037.00 2,045.51 7,592.2M
2024-03-20 2,021.82 2,037.32 2,015.95 2,030.33 6,880.4M
2024-03-19 2,040.88 2,044.50 2,024.29 2,024.29 7,431.0M
2024-03-18 2,037.13 2,054.14 2,034.51 2,047.79 8,407.1M
2024-03-15 2,034.64 2,042.50 2,019.69 2,037.79 9,164.8M
2024-03-14 2,043.43 2,064.48 2,034.39 2,043.52 8,214.3M
2024-03-13 2,052.64 2,052.89 2,031.82 2,037.92 8,340.7M
2024-03-12 2,053.46 2,060.12 2,037.40 2,057.30 10,729.6M
2024-03-11 2,039.36 2,052.39 2,031.76 2,051.32 7,866.2M
2024-03-08 2,028.14 2,042.36 2,022.58 2,038.10 7,403.3M
2024-03-07 2,027.98 2,051.98 2,023.80 2,027.62 7,886.3M
2024-03-06 2,023.92 2,041.55 2,022.03 2,029.68 7,535.9M
2024-03-05 2,010.99 2,029.43 2,007.38 2,024.16 8,913.6M
2024-03-04 2,024.21 2,027.96 2,012.82 2,022.44 8,167.1M
2024-03-01 2,014.09 2,026.99 2,007.82 2,022.97 7,697.2M
2024-02-29 1,993.78 2,023.77 1,993.78 2,018.72 8,169.0M
2024-02-28 2,031.31 2,031.39 2,001.05 2,002.74 9,071.2M
2024-02-27 2,009.50 2,030.61 2,002.52 2,028.95 7,138.7M
2024-02-26 2,043.59 2,050.59 2,009.90 2,014.33 8,550.6M
2024-02-23 2,040.55 2,062.66 2,036.93 2,044.01 8,451.7M
2024-02-22 2,010.94 2,042.41 2,008.45 2,042.41 8,051.0M
2024-02-21 1,971.94 2,041.89 1,968.55 2,015.88 11,011.7M
2024-02-20 1,963.56 1,978.71 1,956.48 1,978.68 7,879.1M
2024-02-19 1,954.07 1,968.54 1,939.95 1,965.88 9,924.5M
2024-02-16 1,938.11 1,952.68 1,936.27 1,951.03 1,284.1M
2024-02-15 1,932.22 1,938.72 1,927.13 1,936.70 773.6M
2024-02-14 1,924.26 1,936.06 1,917.60 1,934.84 915.5M
2024-02-09 1,933.71 1,933.71 1,922.05 1,931.48 589.5M
2024-02-08 1,939.02 1,947.39 1,928.63 1,939.04 9,388.4M
2024-02-07 1,938.90 1,943.16 1,923.35 1,939.66 11,706.8M
2024-02-06 1,870.86 1,934.23 1,869.61 1,933.67 11,323.8M
2024-02-05 1,860.65 1,891.35 1,846.99 1,875.79 10,905.8M
2024-02-02 1,892.01 1,908.06 1,843.66 1,875.39 9,490.2M
2024-02-01 1,891.68 1,909.00 1,877.72 1,887.27 8,320.6M
2024-01-31 1,901.55 1,916.72 1,886.33 1,896.36 8,979.3M
2024-01-30 1,926.97 1,937.05 1,907.66 1,909.67 8,390.2M
2024-01-29 1,943.04 1,963.35 1,939.83 1,941.52 11,209.1M
2024-01-26 1,943.23 1,961.37 1,933.82 1,941.76 10,688.1M
2024-01-25 1,900.75 1,952.20 1,896.89 1,950.47 12,648.7M
2024-01-24 1,853.84 1,899.43 1,840.17 1,896.08 9,672.7M
2024-01-23 1,819.78 1,857.35 1,807.81 1,843.80 7,143.1M
2024-01-22 1,850.34 1,854.98 1,806.64 1,822.10 8,500.8M
2024-01-19 1,851.03 1,860.32 1,840.36 1,851.43 6,647.0M
2024-01-18 1,839.00 1,862.91 1,814.46 1,856.91 9,552.7M
2024-01-17 1,884.48 1,884.48 1,840.87 1,843.14 7,859.0M
2024-01-16 1,886.90 1,903.47 1,878.51 1,892.56 6,081.2M
2024-01-15 1,887.45 1,905.60 1,878.55 1,894.02 4,674.8M
2024-01-12 1,881.51 1,903.47 1,880.57 1,890.50 5,063.3M
2024-01-11 1,881.24 1,900.98 1,871.87 1,887.64 6,013.3M
2024-01-10 1,884.70 1,895.84 1,874.91 1,877.00 5,299.7M
2024-01-09 1,888.67 1,898.35 1,879.65 1,891.32 5,944.7M
2024-01-08 1,913.54 1,919.43 1,882.58 1,886.35 6,730.7M
2024-01-05 1,910.71 1,935.39 1,903.40 1,911.38 7,333.1M
2024-01-04 1,917.67 1,920.19 1,900.39 1,915.37 6,028.4M
2024-01-03 1,904.91 1,918.87 1,902.63 1,917.73 5,658.8M
2024-01-02 1,936.66 1,936.66 1,909.90 1,911.20 6,108.0M