Hang Seng China Enterprises TRI (HSCEDV)

HSCEDV
🏛️ 홍콩 →
23,090.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 23,379.53 23,403.62 23,290.14 23,382.97 0.0K
09:35 23,377.60 23,435.08 23,376.57 23,392.53 0.0K
09:40 23,396.05 23,398.97 23,347.86 23,388.16 0.0K
09:45 23,387.88 23,394.98 23,299.91 23,311.41 0.0K
09:50 23,315.15 23,356.29 23,248.83 23,254.09 0.0K
09:55 23,254.48 23,271.06 23,225.91 23,237.28 0.0K
10:00 23,232.77 23,287.86 23,229.29 23,268.08 0.0K
10:05 23,265.22 23,321.13 23,263.15 23,306.36 0.0K
10:10 23,300.43 23,300.43 23,241.43 23,266.83 0.0K
10:15 23,263.88 23,291.29 23,248.43 23,290.42 0.0K
10:20 23,287.46 23,305.31 23,266.16 23,270.35 0.0K
10:25 23,268.54 23,311.64 23,268.54 23,303.28 0.0K
10:30 23,295.96 23,322.40 23,277.49 23,279.12 0.0K
10:35 23,270.54 23,285.71 23,264.96 23,271.83 0.0K
10:40 23,274.11 23,274.11 23,221.80 23,257.39 0.0K
10:45 23,258.77 23,261.73 23,216.28 23,225.83 0.0K
10:50 23,226.89 23,254.55 23,219.83 23,249.40 0.0K
10:55 23,251.20 23,263.61 23,225.73 23,228.59 0.0K
11:00 23,230.40 23,241.82 23,222.11 23,235.38 0.0K
11:05 23,236.63 23,236.63 23,194.70 23,203.43 0.0K
11:10 23,204.44 23,215.32 23,170.10 23,173.96 0.0K
11:15 23,179.30 23,211.12 23,172.11 23,176.63 0.0K
11:20 23,177.22 23,221.53 23,170.02 23,220.66 0.0K
11:25 23,224.28 23,238.05 23,216.04 23,229.73 0.0K
11:30 23,230.79 23,255.63 23,221.70 23,244.32 0.0K
11:35 23,242.34 23,244.79 23,212.38 23,220.40 0.0K
11:40 23,222.53 23,226.05 23,211.47 23,224.63 0.0K
11:45 23,226.02 23,228.66 23,216.23 23,221.47 0.0K
11:50 23,222.38 23,223.54 23,210.11 23,216.03 0.0K
11:55 23,212.84 23,219.61 23,201.83 23,204.75 0.0K
12:00 23,205.35 23,205.35 23,205.35 23,205.35 0.0K
12:05 23,205.00 23,205.00 23,205.00 23,205.00 0.0K
13:00 23,208.79 23,223.30 23,180.39 23,213.95 0.0K
13:05 23,214.54 23,272.14 23,214.01 23,259.30 0.0K
13:10 23,260.28 23,290.66 23,248.48 23,280.63 0.0K
13:15 23,283.40 23,292.61 23,256.51 23,256.51 0.0K
13:20 23,251.67 23,269.98 23,241.42 23,261.91 0.0K
13:25 23,261.66 23,272.47 23,234.09 23,238.59 0.0K
13:30 23,242.91 23,242.91 23,218.29 23,223.43 0.0K
13:35 23,225.71 23,250.86 23,220.39 23,245.38 0.0K
13:40 23,246.08 23,252.96 23,202.85 23,204.54 0.0K
13:45 23,204.71 23,220.92 23,196.90 23,220.92 0.0K
13:50 23,218.97 23,227.77 23,189.81 23,201.16 0.0K
13:55 23,201.46 23,202.60 23,165.70 23,183.26 0.0K
14:00 23,180.50 23,185.03 23,156.45 23,159.34 0.0K
14:05 23,156.06 23,173.91 23,130.28 23,174.30 0.0K
14:10 23,169.31 23,171.78 23,148.34 23,159.76 0.0K
14:15 23,157.62 23,162.60 23,143.81 23,147.24 0.0K
14:20 23,147.64 23,175.77 23,147.11 23,161.92 0.0K
14:25 23,162.66 23,182.21 23,161.03 23,179.87 0.0K
14:30 23,177.02 23,224.60 23,177.02 23,219.14 0.0K
14:35 23,223.29 23,240.51 23,205.89 23,205.89 0.0K
14:40 23,209.44 23,229.51 23,209.44 23,212.48 0.0K
14:45 23,209.53 23,249.41 23,209.28 23,233.31 0.0K
14:50 23,236.76 23,261.82 23,233.45 23,256.19 0.0K
14:55 23,257.59 23,265.17 23,251.16 23,258.82 0.0K
15:00 23,255.06 23,255.86 23,233.22 23,252.30 0.0K
15:05 23,251.93 23,262.09 23,241.13 23,244.20 0.0K
15:10 23,240.57 23,248.13 23,229.17 23,240.22 0.0K
15:15 23,239.57 23,243.20 23,207.76 23,212.22 0.0K
15:20 23,213.66 23,220.45 23,206.49 23,207.85 0.0K
15:25 23,213.37 23,216.71 23,193.14 23,196.93 0.0K
15:30 23,201.33 23,204.81 23,189.38 23,193.19 0.0K
15:35 23,198.90 23,216.31 23,192.26 23,207.17 0.0K
15:40 23,208.45 23,232.98 23,204.86 23,230.11 0.0K
15:45 23,226.65 23,259.43 23,221.39 23,249.00 0.0K
15:50 23,250.29 23,267.01 23,243.48 23,251.93 0.0K
15:55 23,251.93 23,262.50 23,245.67 23,257.69 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 23,248.00 23,384.00 23,039.00 23,090.00 0.0M
2025-09-25 23,397.00 23,583.00 23,340.00 23,440.00 0.0M
2025-09-24 22,987.00 23,481.00 22,984.00 23,437.00 0.0M
2025-09-23 23,319.00 23,333.00 22,918.00 23,058.00 0.0M
2025-09-22 23,380.00 23,435.00 23,130.00 23,258.00 0.0M
2025-09-19 23,507.00 23,606.00 23,373.00 23,507.00 0.0M
2025-09-18 23,761.39 23,989.54 23,242.46 23,468.01 0.0M
2025-09-17 23,414.05 23,843.22 23,414.05 23,816.06 0.0M
2025-09-16 23,347.20 23,445.86 23,183.81 23,293.98 0.0M
2025-09-15 23,182.61 23,372.54 23,133.07 23,287.97 0.0M
2025-09-12 23,376.22 23,426.95 23,189.93 23,238.77 0.0M
2025-09-11 22,910.44 23,141.03 22,806.30 22,979.00 0.0M
2025-09-10 22,998.94 23,228.17 22,978.51 23,124.16 0.0M
2025-09-09 22,644.70 22,986.90 22,609.89 22,894.49 0.0M
2025-09-08 22,419.93 22,610.63 22,350.79 22,574.46 0.0M
2025-09-06 22,174.43 22,414.97 22,414.97 22,414.97 0.0M
2025-09-05 22,174.43 22,481.02 22,143.75 22,414.97 0.0M
2025-09-04 22,524.87 22,535.03 22,054.12 22,116.34 0.0M
2025-09-03 22,695.98 22,797.61 22,332.32 22,391.09 0.0M
2025-09-02 22,544.12 22,719.34 22,440.80 22,534.82 0.0M
2025-09-01 22,470.87 22,605.73 22,414.83 22,563.30 0.0M
2025-08-29 22,123.31 22,309.59 22,084.04 22,098.10 0.0M
2025-08-28 22,085.63 22,161.01 21,857.98 22,021.88 0.0M
2025-08-27 22,676.17 22,718.36 22,221.64 22,277.08 0.0M
2025-08-26 22,747.56 22,858.21 22,587.98 22,591.69 0.0M
2025-08-25 22,661.53 22,912.27 22,612.97 22,836.99 0.0M
2025-08-22 22,286.07 22,428.06 22,231.37 22,421.97 0.0M
2025-08-21 22,278.93 22,278.93 22,064.78 22,162.29 0.0M
2025-08-20 22,098.69 22,313.69 22,031.51 22,257.35 0.0M
2025-08-19 22,358.15 22,378.35 22,195.92 22,239.97 0.0M
2025-08-18 22,367.26 22,597.35 22,307.76 22,307.76 0.0M
2025-08-15 22,360.25 22,375.66 22,200.68 22,321.11 0.0M
2025-08-14 22,750.65 22,782.01 22,484.95 22,542.97 0.0M
2025-08-13 22,198.37 22,595.12 22,170.74 22,595.12 0.0M
2025-08-12 21,873.95 22,076.87 21,850.55 22,019.25 0.0M
2025-08-11 22,024.19 22,032.60 21,847.94 21,948.21 0.0M
2025-08-08 22,057.71 22,121.61 21,932.15 21,965.99 0.0M
2025-08-07 22,111.08 22,205.16 21,916.11 22,179.46 0.0M
2025-08-06 22,056.80 22,160.84 21,970.57 22,058.34 0.0M
2025-08-05 21,967.84 22,122.67 21,922.96 22,103.75 0.0M
2025-08-04 21,666.11 21,984.72 21,613.81 21,961.54 0.0M
2025-08-01 21,903.82 22,057.70 21,741.62 21,741.62 0.0M
2025-07-31 22,166.89 22,166.89 21,908.44 21,935.54 0.0M
2025-07-30 22,362.60 22,580.81 22,209.97 22,319.10 0.0M
2025-07-29 22,557.68 22,588.02 22,342.13 22,579.93 0.0M
2025-07-28 22,647.01 22,798.52 22,573.72 22,657.05 0.0M
2025-07-25 22,753.41 22,753.41 22,526.18 22,591.22 0.0M
2025-07-24 22,776.05 22,950.11 22,757.69 22,855.72 0.0M
2025-07-23 22,605.47 22,819.60 22,494.16 22,815.17 0.0M
2025-07-22 22,348.04 22,421.01 22,161.63 22,406.33 0.0M
2025-07-21 22,357.57 22,380.87 22,169.79 22,318.92 0.0M
2025-07-19 22,085.78 22,186.28 22,186.28 22,186.28 0.0M
2025-07-18 22,085.78 22,186.28 21,980.01 22,186.28 0.0M
2025-07-17 21,898.71 22,035.83 21,801.37 21,857.02 0.0M
2025-07-16 22,039.67 22,195.35 21,872.34 21,877.48 0.0M
2025-07-15 21,634.68 21,916.26 21,480.04 21,916.26 0.0M
2025-07-14 21,428.25 21,619.45 21,428.25 21,559.86 0.0M
2025-07-11 21,387.22 21,819.96 21,387.22 21,448.31 0.0M
2025-07-10 21,204.35 21,467.10 21,157.47 21,400.66 0.0M
2025-07-09 21,405.99 21,405.99 21,186.05 21,225.39 0.0M
2025-07-08 21,292.22 21,503.73 21,263.20 21,492.25 0.0M
2025-07-07 21,166.34 21,262.59 21,048.66 21,245.15 0.0M
2025-07-04 21,188.25 21,412.07 21,021.75 21,246.96 0.0M
2025-07-03 21,533.34 21,562.90 21,219.29 21,338.78 0.0M
2025-07-02 21,599.49 21,657.08 21,391.98 21,479.87 0.0M
2025-06-30 21,574.58 21,574.58 21,347.11 21,357.70 0.0M
2025-06-27 21,756.18 21,765.64 21,485.49 21,564.85 0.0M
2025-06-26 21,670.79 21,741.66 21,561.16 21,654.51 0.0M
2025-06-25 21,692.03 21,847.40 21,592.44 21,775.00 0.0M
2025-06-24 21,258.40 21,588.49 21,258.40 21,532.05 0.0M
2025-06-23 20,787.81 21,134.53 20,732.31 21,131.21 0.0M
2025-06-20 20,718.54 20,965.72 20,718.54 20,958.44 0.0M
2025-06-19 21,037.51 21,063.97 20,621.63 20,673.02 0.0M
2025-06-18 21,278.31 21,292.98 21,057.49 21,123.42 0.0M
2025-06-17 21,491.75 21,522.53 21,273.81 21,370.40 0.0M
2025-06-16 21,182.20 21,505.76 21,091.93 21,445.55 0.0M
2025-06-13 21,341.21 21,462.68 21,160.64 21,258.63 0.0M
2025-06-12 21,606.57 21,711.30 21,409.62 21,441.94 0.0M
2025-06-11 21,551.50 21,799.77 21,539.82 21,746.64 0.0M
2025-06-10 21,550.81 21,600.53 21,310.49 21,472.53 0.0M
2025-06-09 21,318.86 21,493.08 21,271.04 21,493.08 0.0M
2025-06-06 21,267.61 21,267.61 21,088.66 21,117.58 0.0M
2025-06-05 21,119.12 21,219.46 21,044.89 21,219.46 0.0M
2025-06-04 20,798.87 21,031.63 20,788.52 20,954.84 0.0M
2025-06-03 20,534.00 20,812.17 20,534.00 20,809.65 0.0M
2025-06-02 20,338.98 20,424.15 19,964.30 20,417.38 0.0M
2025-05-30 20,669.17 20,709.90 20,479.13 20,595.11 0.0M
2025-05-29 20,600.08 20,936.35 20,542.02 20,907.00 0.0M
2025-05-28 20,730.62 20,794.28 20,556.32 20,622.50 0.0M
2025-05-27 20,540.40 20,725.44 20,467.48 20,682.30 0.0M
2025-05-26 20,879.40 20,905.41 20,558.66 20,603.37 0.0M
2025-05-23 20,917.63 21,123.91 20,849.72 20,960.40 0.0M
2025-05-22 21,099.02 21,128.06 20,825.38 20,896.38 0.0M
2025-05-21 21,029.12 21,221.11 20,971.85 21,143.68 0.0M
2025-05-20 20,712.34 21,000.90 20,668.79 20,962.33 0.0M
2025-05-19 20,498.81 20,725.75 20,382.95 20,648.64 0.0M
2025-05-16 20,578.13 20,702.90 20,515.99 20,667.53 0.0M
2025-05-15 20,923.16 21,008.65 20,684.01 20,753.59 0.0M
2025-05-14 20,629.74 20,932.15 20,581.39 20,932.15 0.0M
2025-05-13 20,814.83 20,814.83 20,388.05 20,428.25 0.0M
2025-05-12 20,533.09 20,962.33 20,303.15 20,849.71 0.0M
2025-05-09 20,263.86 20,306.03 20,089.09 20,236.25 0.0M
2025-05-08 20,010.75 20,395.79 20,010.75 20,215.35 0.0M
2025-05-07 20,567.44 20,594.87 20,074.10 20,074.10 0.0M
2025-05-06 20,025.97 20,205.09 19,886.62 20,121.25 0.0M
2025-05-02 19,728.17 20,071.40 19,628.98 20,046.79 0.0M
2025-04-30 19,609.13 19,679.39 19,365.28 19,669.82 0.0M
2025-04-29 19,711.77 19,845.77 19,537.39 19,598.89 0.0M
2025-04-28 19,708.77 19,708.77 19,461.06 19,628.66 0.0M
2025-04-25 19,720.44 19,873.04 19,574.44 19,629.51 0.0M
2025-04-24 19,659.05 19,730.05 19,382.41 19,571.94 0.0M
2025-04-23 19,805.18 19,805.18 19,519.61 19,716.33 0.0M
2025-04-22 19,106.04 19,343.80 18,970.44 19,311.73 0.0M
2025-04-17 18,865.51 19,195.36 18,820.61 19,158.98 0.0M
2025-04-16 19,193.85 19,219.86 18,721.90 18,871.67 0.0M
2025-04-15 19,483.96 19,483.96 19,199.31 19,366.25 0.0M
2025-04-14 19,335.30 19,433.43 19,169.62 19,324.85 0.0M
2025-04-11 18,530.17 19,131.61 18,438.83 18,926.27 0.0M
2025-04-10 18,722.46 19,119.21 18,447.22 18,599.33 0.0M
2025-04-09 17,458.53 18,459.92 17,222.24 18,277.47 0.0M
2025-04-08 17,915.96 18,265.73 17,648.11 18,020.10 0.0M
2025-04-07 18,568.72 18,929.62 17,496.94 17,612.92 0.0M
2025-04-03 20,144.46 20,529.31 20,144.46 20,405.42 0.0M
2025-04-02 20,637.81 20,852.35 20,479.10 20,675.32 0.0M
2025-04-01 20,746.92 20,959.58 20,615.27 20,689.44 0.0M
2025-03-31 20,668.54 20,913.43 20,527.46 20,639.05 0.0M
2025-03-28 21,106.34 21,192.18 20,688.69 20,857.07 0.0M
2025-03-27 21,022.21 21,312.22 20,816.70 21,029.54 0.0M
2025-03-26 20,945.70 21,102.58 20,849.27 20,972.80 0.0M
2025-03-25 21,176.04 21,283.82 20,853.40 20,880.19 0.0M
2025-03-24 21,254.69 21,520.50 21,044.83 21,448.82 0.0M
2025-03-21 21,595.28 21,728.09 21,098.34 21,186.48 0.0M
2025-03-20 22,194.24 22,194.24 21,652.63 21,689.92 0.0M
2025-03-19 22,152.85 22,322.32 22,053.37 22,207.30 0.0M
2025-03-18 22,126.57 22,241.62 21,934.38 22,241.54 0.0M
2025-03-17 21,705.69 21,791.04 21,519.51 21,637.25 0.0M
2025-03-14 21,174.67 21,658.14 21,004.80 21,514.98 0.0M
2025-03-13 21,060.74 21,142.56 20,672.73 20,938.87 0.0M
2025-03-12 21,334.00 21,445.80 20,817.06 21,039.49 0.0M
2025-03-11 20,713.14 21,287.18 20,692.92 21,216.96 0.0M
2025-03-10 21,503.72 21,650.41 20,988.46 21,143.39 0.0M
2025-03-07 21,507.21 22,012.14 21,417.37 21,601.44 0.0M
2025-03-06 21,331.50 21,704.35 21,314.60 21,659.76 0.0M
2025-03-05 20,507.48 20,966.95 20,426.61 20,914.12 0.0M
2025-03-04 20,020.04 20,400.08 19,890.47 20,274.22 0.0M
2025-03-03 20,548.72 20,806.47 20,255.69 20,400.73 0.0M
2025-02-28 21,110.51 21,110.51 20,266.83 20,395.26 0.0M
2025-02-27 21,312.27 21,592.79 20,896.06 21,163.71 0.0M
2025-02-26 20,762.02 21,490.73 20,762.02 21,304.98 0.0M
2025-02-25 20,304.14 20,826.87 20,304.14 20,593.36 0.0M
2025-02-24 21,008.50 21,240.13 20,742.15 20,883.37 0.0M
2025-02-21 20,659.55 20,999.27 20,472.17 20,999.27 0.0M
2025-02-20 20,330.33 20,450.58 20,019.01 20,165.39 0.0M
2025-02-19 20,338.74 20,540.15 20,194.78 20,505.92 0.0M
2025-02-18 20,217.26 20,686.03 20,162.06 20,535.72 0.0M
2025-02-17 20,295.20 20,519.33 19,886.25 20,168.09 0.0M
2025-02-14 19,584.94 20,186.81 19,584.94 20,186.81 0.0M
2025-02-13 19,583.51 20,095.05 19,319.48 19,390.21 0.0M
2025-02-12 19,224.05 19,524.56 19,092.33 19,524.56 0.0M
2025-02-11 19,361.19 19,378.53 18,989.39 19,002.76 0.0M
2025-02-10 18,939.49 19,273.57 18,934.57 19,254.96 0.0M
2025-02-07 18,583.41 18,911.69 18,536.91 18,860.65 0.0M
2025-02-06 18,333.74 18,633.56 18,254.70 18,633.56 0.0M
2025-02-05 18,541.45 18,541.45 18,105.39 18,332.91 0.0M
2025-02-04 18,170.40 18,599.21 18,037.67 18,520.35 0.0M
2025-02-03 17,721.38 17,892.21 17,434.29 17,891.56 0.0M
2025-01-28 18,000.14 18,000.14 17,802.06 17,886.74 0.0M
2025-01-27 17,797.49 17,972.91 17,784.85 17,888.39 0.0M
2025-01-24 17,452.30 17,790.31 17,383.00 17,717.21 0.0M
2025-01-23 17,496.45 17,673.44 17,298.83 17,358.75 0.0M
2025-01-22 17,614.42 17,640.34 17,351.50 17,390.07 0.0M
2025-01-21 17,706.12 17,818.58 17,525.23 17,738.35 0.0M
2025-01-20 17,436.37 17,677.63 17,397.96 17,531.98 0.0M
2025-01-17 17,167.71 17,261.01 17,070.88 17,224.50 0.0M
2025-01-16 17,145.92 17,317.03 17,006.24 17,200.14 0.0M
2025-01-15 16,867.31 17,016.33 16,860.08 16,985.36 0.0M
2025-01-14 16,588.19 17,025.40 16,588.19 16,926.62 0.0M
2025-01-13 16,595.85 16,626.41 16,381.97 16,578.64 0.0M
2025-01-10 16,962.18 17,006.54 16,670.37 16,687.61 0.0M
2025-01-09 16,910.80 17,051.20 16,862.10 16,883.14 0.0M
2025-01-08 17,011.86 17,119.35 16,764.71 16,911.38 0.0M
2025-01-07 17,102.52 17,238.72 16,837.20 17,054.27 0.0M
2025-01-06 17,392.24 17,406.22 17,217.94 17,261.75 0.0M
2025-01-03 17,229.94 17,428.17 17,145.86 17,319.33 0.0M
2025-01-02 17,482.41 17,482.41 17,094.93 17,153.09 0.0M