Hang Seng Comp I (HSCI)

HSCI
🏛️ 홍콩 →
4,112.18
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4,016.86 4,023.22 4,012.49 4,022.72 632,836.4K
09:35 4,022.73 4,029.77 4,019.17 4,029.77 610,090.3K
09:40 4,029.90 4,035.76 4,029.69 4,033.44 345,767.5K
09:45 4,033.87 4,042.42 4,033.87 4,042.14 343,660.8K
09:50 4,041.37 4,041.51 4,032.83 4,034.54 364,245.2K
09:55 4,035.57 4,043.15 4,032.51 4,042.87 495,934.6K
10:00 4,043.13 4,043.13 4,038.82 4,041.15 366,814.2K
10:05 4,040.10 4,040.30 4,034.37 4,034.48 342,687.4K
10:10 4,033.67 4,033.67 4,029.79 4,030.17 292,158.5K
10:15 4,030.78 4,038.62 4,030.19 4,038.30 293,063.2K
10:20 4,038.48 4,038.48 4,034.59 4,035.60 210,118.3K
10:25 4,035.82 4,037.33 4,032.66 4,037.13 191,632.8K
10:30 4,037.52 4,042.18 4,033.56 4,041.84 255,181.6K
10:35 4,041.96 4,049.34 4,039.86 4,049.16 304,203.1K
10:40 4,048.98 4,049.75 4,036.59 4,036.88 284,525.4K
10:45 4,036.89 4,044.29 4,036.66 4,043.71 216,873.7K
10:50 4,043.89 4,050.89 4,043.84 4,050.89 218,177.7K
10:55 4,050.26 4,061.36 4,049.68 4,061.23 237,729.4K
11:00 4,062.01 4,063.53 4,056.83 4,062.59 240,345.4K
11:05 4,063.47 4,064.67 4,056.98 4,064.67 180,629.3K
11:10 4,064.36 4,068.59 4,063.09 4,066.25 192,477.5K
11:15 4,066.10 4,067.72 4,059.82 4,062.14 171,782.9K
11:20 4,062.39 4,065.92 4,061.02 4,065.49 195,046.6K
11:25 4,065.33 4,067.53 4,063.01 4,066.26 224,884.6K
11:30 4,066.81 4,070.07 4,064.36 4,066.41 186,585.8K
11:35 4,066.42 4,066.42 4,060.87 4,061.63 129,402.1K
11:40 4,061.77 4,065.57 4,060.22 4,065.13 103,369.7K
11:45 4,064.92 4,067.21 4,064.62 4,066.85 97,467.3K
11:50 4,066.72 4,068.52 4,065.99 4,068.41 96,926.5K
11:55 4,068.30 4,071.11 4,068.08 4,071.06 106,953.6K
12:00 4,069.84 4,069.84 4,069.84 4,069.84 1,122.2K
12:05 4,069.84 4,069.84 4,069.84 4,069.84 0.0K
13:00 4,071.83 4,074.05 4,067.72 4,069.70 257,871.7K
13:05 4,069.62 4,070.42 4,062.90 4,068.92 169,158.5K
13:10 4,069.53 4,072.79 4,064.66 4,066.42 191,326.2K
13:15 4,066.34 4,069.19 4,065.19 4,065.36 120,411.6K
13:20 4,065.63 4,066.76 4,061.56 4,064.46 144,043.0K
13:25 4,064.01 4,068.36 4,062.89 4,067.78 126,148.0K
13:30 4,067.63 4,071.17 4,066.43 4,069.76 114,128.4K
13:35 4,069.64 4,073.12 4,068.52 4,070.78 135,405.5K
13:40 4,070.56 4,077.63 4,070.32 4,076.38 143,865.9K
13:45 4,075.71 4,080.97 4,075.71 4,079.63 163,520.5K
13:50 4,079.28 4,082.58 4,077.26 4,081.56 188,900.4K
13:55 4,081.43 4,082.92 4,079.53 4,081.55 176,683.3K
14:00 4,082.25 4,086.58 4,080.37 4,080.37 141,258.1K
14:05 4,080.79 4,085.04 4,079.90 4,082.68 113,412.4K
14:10 4,081.35 4,081.75 4,075.30 4,080.30 167,556.0K
14:15 4,079.81 4,081.56 4,078.46 4,080.08 110,793.2K
14:20 4,079.69 4,079.69 4,074.53 4,076.15 124,762.3K
14:25 4,076.14 4,076.92 4,070.44 4,071.56 168,256.9K
14:30 4,071.40 4,074.76 4,070.81 4,073.14 157,276.3K
14:35 4,073.44 4,074.92 4,072.92 4,074.59 160,545.7K
14:40 4,074.52 4,076.63 4,073.93 4,076.63 184,710.6K
14:45 4,076.53 4,088.00 4,076.49 4,087.92 167,839.4K
14:50 4,088.20 4,094.23 4,087.19 4,093.26 218,952.0K
14:55 4,093.28 4,094.03 4,087.39 4,087.42 167,143.0K
15:00 4,087.48 4,088.74 4,083.47 4,088.40 148,432.9K
15:05 4,089.11 4,089.52 4,085.01 4,087.48 132,323.5K
15:10 4,086.86 4,088.88 4,085.36 4,088.18 139,571.6K
15:15 4,087.47 4,088.31 4,085.98 4,087.82 137,215.5K
15:20 4,087.79 4,087.79 4,081.84 4,084.89 168,062.7K
15:25 4,085.37 4,086.67 4,084.74 4,086.07 171,181.0K
15:30 4,086.12 4,087.76 4,085.09 4,087.26 150,199.2K
15:35 4,087.92 4,090.62 4,087.36 4,089.87 165,778.8K
15:40 4,089.69 4,093.19 4,089.43 4,091.96 204,240.1K
15:45 4,093.24 4,094.55 4,091.72 4,092.66 222,019.6K
15:50 4,092.30 4,094.12 4,091.33 4,093.01 232,012.2K
15:55 4,093.23 4,095.54 4,089.53 4,089.53 743,787.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음