Hang Seng Comp I (HSCI)

HSCI
🏛️ 홍콩 →
4,158.21
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 3,773.00 3,786.12 3,772.22 3,782.99 974,942.7K
09:35 3,782.06 3,782.22 3,777.00 3,780.06 497,226.3K
09:40 3,779.95 3,783.14 3,779.22 3,779.50 426,546.2K
09:45 3,780.06 3,783.29 3,775.14 3,775.78 508,560.6K
09:50 3,775.93 3,782.45 3,775.91 3,779.72 469,586.0K
09:55 3,780.12 3,784.53 3,779.15 3,782.53 285,530.9K
10:00 3,782.94 3,784.23 3,776.93 3,777.35 289,143.1K
10:05 3,777.21 3,777.21 3,770.91 3,773.06 259,611.6K
10:10 3,773.03 3,774.68 3,771.77 3,771.77 232,445.8K
10:15 3,771.77 3,775.71 3,771.55 3,772.47 203,739.6K
10:20 3,772.29 3,773.72 3,771.55 3,773.15 306,571.9K
10:25 3,772.82 3,774.47 3,771.15 3,771.38 218,198.3K
10:30 3,771.44 3,772.41 3,770.62 3,772.41 183,412.6K
10:35 3,772.30 3,775.07 3,772.02 3,772.60 174,702.0K
10:40 3,772.39 3,772.45 3,767.69 3,770.23 175,151.3K
10:45 3,770.48 3,773.60 3,769.67 3,772.26 203,071.2K
10:50 3,772.79 3,774.75 3,772.62 3,774.53 136,255.2K
10:55 3,774.70 3,778.55 3,774.70 3,778.55 185,489.6K
11:00 3,778.01 3,779.83 3,777.67 3,778.63 163,934.5K
11:05 3,778.86 3,781.03 3,777.99 3,778.14 117,721.3K
11:10 3,778.77 3,778.77 3,775.62 3,777.19 148,955.0K
11:15 3,777.82 3,783.02 3,776.48 3,783.02 120,712.7K
11:20 3,782.73 3,794.08 3,782.73 3,789.24 183,505.8K
11:25 3,789.38 3,796.10 3,789.07 3,794.61 157,956.8K
11:30 3,794.53 3,795.23 3,791.77 3,792.43 111,126.1K
11:35 3,792.32 3,792.50 3,787.95 3,788.37 94,141.1K
11:40 3,788.28 3,789.77 3,786.93 3,789.09 81,004.6K
11:45 3,789.09 3,789.59 3,786.17 3,787.53 70,535.3K
11:50 3,787.29 3,788.23 3,785.60 3,786.78 64,228.1K
11:55 3,786.33 3,788.91 3,785.78 3,788.91 56,138.3K
12:00 3,788.60 3,788.60 3,788.60 3,788.60 338.1K
12:05 3,788.60 3,788.60 3,788.60 3,788.60 0.0K
13:00 3,788.62 3,790.76 3,785.58 3,786.26 160,441.1K
13:05 3,785.81 3,786.00 3,782.31 3,784.11 142,137.6K
13:10 3,783.80 3,785.56 3,782.68 3,784.31 135,765.2K
13:15 3,784.60 3,785.17 3,783.34 3,784.81 107,166.2K
13:20 3,785.16 3,786.61 3,784.07 3,784.47 94,190.7K
13:25 3,784.47 3,784.59 3,779.30 3,779.45 138,482.6K
13:30 3,779.62 3,781.06 3,777.86 3,780.91 128,137.5K
13:35 3,780.90 3,783.49 3,780.90 3,781.63 120,287.0K
13:40 3,781.54 3,783.71 3,780.81 3,783.64 152,872.7K
13:45 3,783.43 3,785.55 3,782.90 3,784.55 167,538.5K
13:50 3,784.81 3,785.80 3,784.43 3,785.22 137,102.3K
13:55 3,785.21 3,785.83 3,783.19 3,784.69 154,292.8K
14:00 3,784.72 3,785.42 3,783.83 3,784.66 139,712.3K
14:05 3,784.26 3,788.05 3,784.20 3,787.50 123,484.3K
14:10 3,787.24 3,788.10 3,785.73 3,787.35 133,989.2K
14:15 3,787.63 3,788.79 3,786.59 3,788.12 107,079.4K
14:20 3,787.78 3,788.85 3,787.02 3,787.73 105,278.3K
14:25 3,787.28 3,788.25 3,783.66 3,783.66 97,556.2K
14:30 3,783.84 3,784.41 3,780.97 3,784.13 147,092.7K
14:35 3,784.43 3,784.53 3,782.23 3,783.65 122,147.0K
14:40 3,783.63 3,785.41 3,783.30 3,785.30 104,295.6K
14:45 3,785.06 3,786.17 3,783.59 3,786.17 138,412.1K
14:50 3,786.28 3,787.11 3,785.00 3,786.78 145,897.2K
14:55 3,786.75 3,787.20 3,782.99 3,784.23 115,459.8K
15:00 3,784.22 3,787.67 3,784.22 3,787.67 183,163.8K
15:05 3,787.37 3,789.07 3,786.99 3,787.87 118,440.7K
15:10 3,787.81 3,790.21 3,786.68 3,789.90 173,013.2K
15:15 3,789.49 3,792.38 3,789.44 3,791.41 161,503.2K
15:20 3,791.55 3,791.76 3,789.72 3,791.13 153,254.4K
15:25 3,791.21 3,792.38 3,790.30 3,791.20 139,865.1K
15:30 3,791.58 3,793.52 3,791.00 3,791.82 159,044.8K
15:35 3,792.03 3,792.70 3,791.27 3,791.50 143,128.8K
15:40 3,791.96 3,793.12 3,791.40 3,791.88 152,127.2K
15:45 3,791.81 3,791.81 3,789.45 3,790.12 210,829.4K
15:50 3,789.96 3,790.02 3,787.54 3,788.01 227,058.3K
15:55 3,788.19 3,788.69 3,785.84 3,785.84 725,065.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음