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 3,799.02 3,809.65 3,799.02 3,804.86 1,053,581.6K
09:35 3,805.30 3,805.30 3,797.97 3,802.93 454,609.0K
09:40 3,802.90 3,806.17 3,800.83 3,804.58 324,240.0K
09:45 3,804.42 3,806.39 3,801.67 3,806.25 305,705.6K
09:50 3,806.32 3,807.01 3,802.38 3,802.76 369,268.0K
09:55 3,802.83 3,802.83 3,797.36 3,797.43 304,340.4K
10:00 3,797.09 3,800.17 3,796.23 3,798.83 276,819.1K
10:05 3,798.31 3,803.06 3,797.75 3,802.81 258,950.1K
10:10 3,802.25 3,803.40 3,795.61 3,795.63 313,184.0K
10:15 3,795.58 3,795.58 3,787.97 3,789.21 351,650.3K
10:20 3,789.38 3,790.30 3,782.19 3,782.19 233,198.0K
10:25 3,782.01 3,782.01 3,770.87 3,772.18 339,070.4K
10:30 3,772.84 3,778.37 3,772.38 3,777.84 286,636.7K
10:35 3,777.90 3,785.97 3,777.90 3,784.16 176,145.4K
10:40 3,783.07 3,783.07 3,779.30 3,780.38 144,491.2K
10:45 3,780.74 3,782.19 3,776.94 3,782.14 152,988.2K
10:50 3,782.03 3,784.63 3,781.87 3,784.63 158,235.6K
10:55 3,784.48 3,785.89 3,782.64 3,785.80 141,356.0K
11:00 3,785.10 3,788.34 3,785.10 3,785.57 117,830.9K
11:05 3,785.31 3,786.65 3,782.97 3,786.18 149,777.9K
11:10 3,786.31 3,789.65 3,785.61 3,789.55 100,155.4K
11:15 3,789.12 3,793.65 3,789.06 3,793.20 117,045.0K
11:20 3,792.97 3,797.94 3,792.84 3,797.94 185,926.8K
11:25 3,797.81 3,798.47 3,796.52 3,798.36 123,253.7K
11:30 3,798.42 3,802.81 3,797.90 3,802.35 124,582.4K
11:35 3,802.28 3,804.33 3,801.85 3,802.17 146,645.3K
11:40 3,802.54 3,805.37 3,802.54 3,805.01 101,205.2K
11:45 3,805.13 3,808.18 3,804.66 3,807.56 95,269.6K
11:50 3,807.80 3,807.90 3,803.28 3,804.42 83,681.6K
11:55 3,804.40 3,806.16 3,804.13 3,804.76 71,208.4K
12:00 3,804.60 3,804.60 3,804.60 3,804.60 299.4K
12:05 3,804.60 3,804.60 3,804.60 3,804.60 0.0K
13:00 3,804.69 3,805.97 3,803.49 3,805.57 199,189.8K
13:05 3,805.01 3,807.16 3,804.58 3,805.87 138,232.7K
13:10 3,806.21 3,807.49 3,801.92 3,801.92 167,678.0K
13:15 3,802.42 3,804.05 3,799.57 3,803.60 119,533.0K
13:20 3,803.16 3,806.14 3,803.16 3,805.67 137,521.8K
13:25 3,805.64 3,805.77 3,804.29 3,805.31 136,763.7K
13:30 3,804.51 3,807.49 3,802.40 3,802.40 139,146.4K
13:35 3,802.47 3,805.37 3,802.05 3,804.50 117,157.4K
13:40 3,804.53 3,804.65 3,802.14 3,804.65 106,378.5K
13:45 3,804.45 3,808.25 3,804.22 3,808.01 122,174.8K
13:50 3,807.99 3,808.25 3,805.97 3,806.71 106,961.4K
13:55 3,806.70 3,806.87 3,804.13 3,806.60 132,400.3K
14:00 3,806.01 3,812.03 3,806.01 3,811.23 150,204.8K
14:05 3,811.56 3,812.46 3,808.13 3,808.13 131,549.8K
14:10 3,808.47 3,809.16 3,805.80 3,806.46 131,752.1K
14:15 3,806.22 3,807.84 3,803.68 3,807.39 131,580.4K
14:20 3,808.11 3,810.63 3,807.27 3,809.94 114,294.5K
14:25 3,809.95 3,812.54 3,809.66 3,811.89 97,201.2K
14:30 3,811.78 3,813.01 3,810.38 3,812.32 106,917.2K
14:35 3,812.52 3,812.79 3,811.04 3,812.16 96,774.4K
14:40 3,811.94 3,812.88 3,810.41 3,811.47 107,787.0K
14:45 3,811.76 3,812.13 3,808.99 3,809.10 129,485.9K
14:50 3,809.53 3,810.76 3,809.11 3,810.11 108,010.2K
14:55 3,809.75 3,812.86 3,809.75 3,812.38 138,327.0K
15:00 3,812.77 3,812.77 3,809.75 3,812.38 132,802.6K
15:05 3,812.31 3,812.88 3,807.54 3,807.88 186,697.4K
15:10 3,808.03 3,810.91 3,806.26 3,810.58 134,628.2K
15:15 3,810.79 3,810.94 3,809.25 3,810.24 121,348.3K
15:20 3,810.07 3,810.82 3,806.32 3,808.27 126,263.3K
15:25 3,808.15 3,809.91 3,807.46 3,808.54 114,459.0K
15:30 3,808.76 3,810.36 3,807.23 3,809.18 133,725.6K
15:35 3,809.35 3,809.67 3,807.50 3,807.85 129,029.1K
15:40 3,808.35 3,809.17 3,807.08 3,808.67 147,207.9K
15:45 3,808.51 3,808.51 3,806.73 3,807.38 181,198.3K
15:50 3,808.01 3,808.01 3,804.75 3,805.54 200,697.4K
15:55 3,805.90 3,810.83 3,804.83 3,810.83 593,937.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음