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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 3,001.01 3,010.59 2,970.42 2,974.18 9,221.4M
2022-12-29 2,953.11 2,968.60 2,934.14 2,964.17 8,808.0M
2022-12-28 2,965.51 3,011.11 2,965.51 2,986.26 11,605.8M
2022-12-23 2,914.80 2,956.13 2,911.82 2,938.74 7,594.3M
2022-12-22 2,929.14 2,961.84 2,923.19 2,952.30 8,545.7M
2022-12-21 2,878.11 2,888.17 2,863.75 2,879.72 7,266.4M
2022-12-20 2,886.51 2,895.29 2,835.24 2,865.26 10,889.4M
2022-12-19 2,939.04 2,979.89 2,897.51 2,910.80 9,886.2M
2022-12-16 2,913.79 2,956.03 2,885.68 2,934.62 11,909.3M
2022-12-15 2,962.12 2,968.07 2,901.32 2,921.02 11,083.5M
2022-12-14 2,979.49 2,993.79 2,943.75 2,967.62 12,773.9M
2022-12-13 2,936.67 2,974.06 2,926.42 2,955.17 14,133.2M
2022-12-12 2,959.76 2,976.61 2,925.01 2,938.69 18,491.9M
2022-12-09 2,941.00 3,005.98 2,926.91 3,001.77 23,440.8M
2022-12-08 2,853.43 2,941.56 2,853.43 2,934.09 14,019.9M
2022-12-07 2,913.59 2,972.12 2,827.89 2,829.62 20,549.7M
2022-12-06 2,890.43 2,943.60 2,887.14 2,919.83 15,711.3M
2022-12-05 2,879.76 2,933.68 2,855.98 2,931.70 20,287.0M
2022-12-02 2,819.47 2,825.70 2,777.90 2,801.65 16,113.2M
2022-12-01 2,862.77 2,890.20 2,804.60 2,811.54 21,181.9M
2022-11-30 2,727.69 2,801.99 2,713.92 2,796.04 27,464.1M
2022-11-29 2,640.41 2,735.03 2,640.38 2,735.03 18,349.7M
2022-11-28 2,563.87 2,612.67 2,534.66 2,604.90 16,177.1M
2022-11-25 2,655.95 2,655.95 2,618.50 2,641.36 17,281.3M
2022-11-24 2,656.18 2,669.74 2,635.90 2,656.39 10,554.3M
2022-11-23 2,624.88 2,650.55 2,610.02 2,633.15 8,911.0M
2022-11-22 2,650.00 2,667.65 2,598.20 2,619.45 10,633.2M
2022-11-21 2,659.74 2,667.59 2,616.96 2,655.40 8,050.9M
2022-11-18 2,750.76 2,759.63 2,691.67 2,702.19 12,019.2M
2022-11-17 2,722.27 2,738.70 2,660.61 2,714.17 12,664.4M
2022-11-16 2,736.71 2,771.98 2,708.58 2,744.00 16,804.0M
2022-11-15 2,653.99 2,755.98 2,635.30 2,755.98 22,901.6M
2022-11-14 2,686.42 2,696.19 2,630.49 2,647.71 29,626.1M
2022-11-11 2,562.15 2,599.25 2,520.79 2,594.71 19,421.8M
2022-11-10 2,426.72 2,426.72 2,397.72 2,414.34 10,058.0M
2022-11-09 2,486.79 2,514.45 2,439.42 2,459.32 12,877.5M
2022-11-08 2,501.58 2,512.52 2,466.67 2,487.00 8,287.8M
2022-11-07 2,409.76 2,525.16 2,402.31 2,495.51 13,645.8M
2022-11-04 2,318.12 2,472.74 2,318.12 2,425.02 12,559.2M
2022-11-03 2,324.07 2,341.28 2,297.32 2,303.74 7,642.4M
2022-11-02 2,301.56 2,375.48 2,287.87 2,369.54 8,021.5M
2022-11-01 2,216.22 2,333.08 2,216.22 2,310.17 10,618.0M
2022-10-31 2,221.27 2,257.61 2,188.73 2,194.36 10,050.0M
2022-10-28 2,311.39 2,311.39 2,210.69 2,225.13 8,396.9M
2022-10-27 2,354.23 2,372.21 2,310.21 2,312.86 8,037.0M
2022-10-26 2,262.45 2,336.61 2,254.81 2,299.99 8,304.2M
2022-10-25 2,271.81 2,306.48 2,228.38 2,269.02 8,561.3M
2022-10-24 2,384.00 2,392.90 2,252.12 2,265.54 10,375.2M
2022-10-21 2,432.05 2,440.27 2,412.97 2,421.73 6,008.5M
2022-10-20 2,423.51 2,453.50 2,387.87 2,425.12 7,841.8M
2022-10-19 2,506.33 2,522.07 2,461.14 2,461.14 6,230.8M
2022-10-18 2,503.07 2,519.37 2,465.28 2,519.37 6,932.0M
2022-10-17 2,451.16 2,489.60 2,425.63 2,469.06 6,852.8M
2022-10-14 2,468.88 2,526.47 2,458.36 2,465.72 8,438.6M
2022-10-13 2,475.20 2,483.72 2,431.00 2,431.00 7,175.2M
2022-10-12 2,479.51 2,523.10 2,430.67 2,474.26 9,380.8M
2022-10-11 2,539.00 2,540.48 2,485.25 2,490.61 8,013.6M
2022-10-10 2,583.02 2,583.02 2,537.47 2,543.24 7,365.9M
2022-10-07 2,646.77 2,647.11 2,617.30 2,621.32 3,204.6M
2022-10-06 2,684.49 2,687.72 2,662.58 2,668.42 3,300.0M
2022-10-05 2,638.71 2,691.71 2,625.57 2,682.61 5,603.7M
2022-10-03 2,537.18 2,566.06 2,513.43 2,539.34 4,181.9M
2022-09-30 2,552.15 2,576.03 2,527.01 2,557.39 5,680.8M
2022-09-29 2,618.29 2,628.99 2,537.83 2,554.68 6,586.6M
2022-09-28 2,648.82 2,648.82 2,568.55 2,576.85 8,935.7M
2022-09-27 2,657.22 2,672.89 2,628.63 2,667.71 6,901.6M
2022-09-26 2,651.44 2,694.20 2,641.40 2,659.82 7,835.2M
2022-09-23 2,699.27 2,712.11 2,670.97 2,671.48 6,055.0M
2022-09-22 2,705.34 2,718.28 2,683.80 2,711.69 6,167.6M
2022-09-21 2,786.37 2,786.37 2,751.68 2,752.13 6,622.7M
2022-09-20 2,793.01 2,814.54 2,792.47 2,803.45 5,886.0M
2022-09-19 2,800.66 2,800.66 2,765.29 2,774.76 11,251.5M
2022-09-16 2,820.19 2,834.77 2,807.35 2,808.80 11,863.8M
2022-09-15 2,835.35 2,861.77 2,832.01 2,844.38 7,272.1M
2022-09-14 2,848.79 2,851.71 2,828.46 2,836.33 9,904.8M
2022-09-13 2,912.70 2,923.96 2,896.11 2,900.71 6,479.5M
2022-09-09 2,838.86 2,911.17 2,838.86 2,904.50 7,381.9M
2022-09-08 2,863.75 2,867.78 2,826.60 2,834.17 5,769.3M
2022-09-07 2,849.43 2,867.73 2,834.05 2,864.26 6,335.3M
2022-09-06 2,890.77 2,903.63 2,869.42 2,885.55 8,104.3M
2022-09-05 2,899.85 2,899.85 2,862.76 2,885.19 6,875.8M
2022-09-02 2,938.97 2,946.55 2,904.09 2,919.17 8,297.9M
2022-09-01 2,963.83 2,979.61 2,934.25 2,942.30 7,377.8M
2022-08-31 2,936.63 3,018.55 2,931.82 2,986.88 9,040.6M
2022-08-30 2,999.05 2,999.05 2,942.20 2,983.96 6,235.2M
2022-08-29 2,988.61 2,999.72 2,975.13 2,994.33 6,776.6M
2022-08-26 3,015.84 3,022.04 3,001.74 3,018.19 7,593.3M
2022-08-25 2,913.00 2,992.55 2,913.00 2,990.69 4,912.7M
2022-08-24 2,941.33 2,941.33 2,885.98 2,894.92 7,234.0M
2022-08-23 2,955.91 2,964.67 2,919.77 2,935.78 6,712.7M
2022-08-22 2,945.69 2,979.98 2,943.80 2,956.84 8,742.6M
2022-08-19 2,951.20 2,986.38 2,951.20 2,970.69 4,821.1M
2022-08-18 2,994.51 2,994.51 2,951.02 2,962.52 5,055.4M
2022-08-17 2,993.40 3,002.66 2,964.88 2,985.17 6,199.6M
2022-08-16 3,005.49 3,015.39 2,945.70 2,973.75 7,770.7M
2022-08-15 3,000.92 3,030.25 2,990.43 2,996.16 4,742.4M
2022-08-12 3,012.45 3,021.08 2,991.96 3,017.44 5,207.4M
2022-08-11 2,968.97 3,004.11 2,962.89 3,004.11 5,916.0M
2022-08-10 2,988.08 2,988.08 2,913.79 2,934.53 6,407.1M
2022-08-09 2,998.26 3,027.63 2,973.79 2,992.60 7,144.1M
2022-08-08 3,003.28 3,017.32 2,986.44 2,998.51 4,525.9M
2022-08-05 3,026.23 3,029.57 3,003.11 3,021.91 5,478.6M
2022-08-04 2,983.01 3,010.18 2,979.76 3,008.87 6,451.0M
2022-08-03 2,964.39 2,978.96 2,940.47 2,952.32 7,315.4M
2022-08-02 2,983.14 2,983.14 2,912.84 2,942.97 7,935.1M
2022-08-01 3,007.83 3,025.04 2,978.35 3,013.84 8,004.4M
2022-07-29 3,099.23 3,099.23 3,007.71 3,021.28 7,107.7M
2022-07-28 3,103.44 3,113.99 3,081.75 3,095.08 6,700.2M
2022-07-27 3,104.92 3,113.37 3,084.34 3,095.08 8,089.7M
2022-07-26 3,098.81 3,137.94 3,092.89 3,132.28 6,068.0M
2022-07-25 3,088.12 3,091.84 3,058.39 3,087.00 5,512.6M
2022-07-22 3,119.68 3,129.17 3,086.42 3,100.82 7,763.4M
2022-07-21 3,131.95 3,134.20 3,091.61 3,099.42 13,974.5M
2022-07-20 3,152.04 3,170.37 3,140.41 3,141.13 8,453.3M
2022-07-19 3,119.57 3,124.30 3,092.74 3,109.86 5,328.1M
2022-07-18 3,079.66 3,136.22 3,053.12 3,135.05 6,951.8M
2022-07-15 3,103.40 3,116.21 3,047.81 3,059.43 8,954.1M
2022-07-14 3,138.53 3,149.15 3,100.57 3,131.86 7,635.0M
2022-07-13 3,151.56 3,169.38 3,128.92 3,135.92 8,200.3M
2022-07-12 3,159.08 3,181.35 3,132.02 3,143.80 6,999.5M
2022-07-11 3,241.21 3,241.21 3,167.98 3,187.14 7,702.6M
2022-07-08 3,301.29 3,301.29 3,254.66 3,272.34 7,161.4M
2022-07-07 3,229.11 3,266.39 3,202.43 3,266.39 8,017.9M
2022-07-06 3,291.31 3,301.16 3,214.35 3,260.13 10,404.0M
2022-07-05 3,323.84 3,346.58 3,288.54 3,298.45 10,130.3M
2022-07-04 3,285.75 3,305.67 3,252.54 3,297.62 9,888.4M
2022-06-30 3,313.52 3,341.74 3,285.94 3,305.78 12,622.8M
2022-06-29 3,347.73 3,371.49 3,300.77 3,324.33 16,984.2M
2022-06-28 3,347.60 3,392.44 3,317.25 3,389.38 15,223.7M
2022-06-27 3,323.68 3,389.64 3,323.68 3,359.46 14,885.2M
2022-06-24 3,247.85 3,295.55 3,244.39 3,291.33 21,764.8M
2022-06-23 3,202.50 3,244.69 3,183.37 3,223.70 23,595.9M
2022-06-22 3,252.50 3,259.18 3,184.19 3,184.19 15,824.5M
2022-06-21 3,216.84 3,262.47 3,204.16 3,261.40 18,545.0M
2022-06-20 3,172.54 3,205.46 3,156.34 3,202.84 24,906.4M
2022-06-17 3,135.15 3,197.26 3,134.59 3,185.29 24,187.6M
2022-06-16 3,251.45 3,256.62 3,136.60 3,157.11 12,748.8M
2022-06-15 3,197.69 3,247.35 3,197.69 3,225.47 8,099.2M
2022-06-14 3,152.07 3,207.04 3,140.56 3,192.69 6,994.7M
2022-06-13 3,216.29 3,233.38 3,180.94 3,193.85 8,837.3M
2022-06-10 3,253.15 3,313.60 3,244.68 3,300.16 8,843.6M
2022-06-09 3,343.12 3,348.01 3,282.04 3,302.93 8,878.0M
2022-06-08 3,285.18 3,330.87 3,280.22 3,325.49 9,210.1M
2022-06-07 3,251.85 3,277.34 3,227.52 3,249.52 7,558.9M
2022-06-06 3,211.64 3,265.02 3,180.84 3,260.47 8,692.7M
2022-06-02 3,184.28 3,192.82 3,159.49 3,187.69 6,556.6M
2022-06-01 3,226.84 3,229.76 3,192.51 3,214.78 6,874.7M
2022-05-31 3,170.82 3,227.68 3,161.24 3,227.68 15,245.6M
2022-05-30 3,146.90 3,176.83 3,141.12 3,171.84 6,408.0M
2022-05-27 3,116.32 3,133.07 3,088.36 3,116.08 7,876.9M
2022-05-26 3,065.79 3,065.79 3,012.21 3,048.31 5,374.7M
2022-05-25 3,040.87 3,078.53 3,035.93 3,051.57 6,491.4M
2022-05-24 3,091.58 3,105.33 3,025.43 3,041.04 7,008.7M
2022-05-23 3,116.98 3,121.56 3,074.25 3,096.88 6,925.0M
2022-05-20 3,092.89 3,139.27 3,086.83 3,129.56 8,893.1M
2022-05-19 3,042.78 3,065.55 3,013.42 3,046.02 6,564.4M
2022-05-18 3,120.43 3,126.04 3,079.42 3,117.26 6,429.1M
2022-05-17 3,047.05 3,110.75 3,046.81 3,108.62 6,818.8M
2022-05-16 3,043.65 3,051.02 2,992.11 3,018.18 6,116.4M
2022-05-13 2,965.12 3,013.16 2,965.12 3,009.50 8,235.7M
2022-05-12 2,959.78 2,984.40 2,926.65 2,932.71 14,527.4M
2022-05-11 2,950.75 3,041.33 2,945.97 2,996.11 7,412.3M
2022-05-10 2,918.33 2,982.00 2,896.12 2,964.06 8,547.5M
2022-05-06 3,064.38 3,064.38 3,014.43 3,016.76 7,623.4M
2022-05-05 3,190.30 3,206.88 3,133.32 3,135.69 6,373.3M
2022-05-04 3,178.00 3,181.62 3,135.71 3,149.27 4,159.4M
2022-05-03 3,167.00 3,218.49 3,119.16 3,190.35 5,466.3M
2022-04-29 3,069.19 3,200.09 3,034.25 3,188.56 6,905.2M
2022-04-28 3,043.62 3,070.45 3,021.34 3,070.45 6,022.7M
2022-04-27 2,976.44 3,030.89 2,966.48 3,017.88 7,472.4M
2022-04-25 3,064.80 3,064.80 2,980.28 2,993.38 7,905.6M
2022-04-22 3,063.45 3,127.02 3,048.32 3,116.64 7,880.0M
2022-04-21 3,148.01 3,162.57 3,092.04 3,119.80 6,768.4M
2022-04-20 3,186.89 3,216.85 3,164.38 3,170.77 6,064.4M
2022-04-19 3,210.11 3,216.70 3,172.52 3,192.02 6,947.9M
2022-04-14 3,245.81 3,274.77 3,236.33 3,263.97 5,632.4M
2022-04-13 3,200.55 3,253.18 3,187.35 3,227.59 5,528.4M
2022-04-12 3,208.85 3,244.52 3,159.55 3,214.13 6,808.4M
2022-04-11 3,280.49 3,280.49 3,184.19 3,194.70 6,899.3M
2022-04-08 3,273.99 3,302.29 3,253.87 3,302.29 6,082.6M
2022-04-07 3,319.86 3,364.75 3,289.51 3,290.20 7,039.0M
2022-04-06 3,361.60 3,369.10 3,335.21 3,344.33 9,097.7M
2022-04-04 3,352.72 3,405.74 3,343.62 3,403.03 5,067.8M
2022-04-01 3,271.23 3,325.09 3,249.46 3,325.09 5,221.2M
2022-03-31 3,357.60 3,357.60 3,301.98 3,312.11 6,248.7M
2022-03-30 3,327.47 3,372.11 3,320.05 3,352.02 10,167.1M
2022-03-29 3,274.90 3,299.39 3,268.23 3,299.39 7,873.2M
2022-03-28 3,229.82 3,280.09 3,187.54 3,261.97 7,507.6M
2022-03-25 3,289.38 3,316.87 3,211.61 3,227.38 7,975.5M
2022-03-24 3,322.37 3,359.04 3,308.73 3,316.74 8,108.9M
2022-03-23 3,338.42 3,385.21 3,322.83 3,345.45 8,933.7M
2022-03-22 3,225.11 3,310.25 3,213.87 3,310.25 8,145.1M
2022-03-21 3,310.53 3,310.53 3,198.43 3,216.37 8,067.1M
2022-03-18 3,220.27 3,287.03 3,171.95 3,251.19 16,265.0M
2022-03-17 3,237.23 3,257.72 3,149.66 3,257.72 16,804.2M
2022-03-16 2,856.19 3,047.38 2,798.69 3,044.49 17,783.6M
2022-03-15 2,868.17 2,939.71 2,745.74 2,769.93 18,353.2M
2022-03-14 3,082.71 3,082.71 2,938.05 2,955.03 12,312.9M
2022-03-11 3,135.25 3,171.52 3,058.80 3,137.02 9,147.5M
2022-03-10 3,226.69 3,232.08 3,170.14 3,197.37 8,076.3M
2022-03-09 3,185.93 3,208.82 3,069.60 3,153.75 10,745.1M
2022-03-08 3,238.62 3,264.67 3,159.53 3,174.08 9,756.5M
2022-03-07 3,286.57 3,286.57 3,205.49 3,238.14 9,994.4M
2022-03-04 3,372.21 3,385.02 3,352.98 3,360.54 7,630.1M
2022-03-03 3,454.53 3,470.06 3,442.31 3,453.97 5,794.1M
2022-03-02 3,486.32 3,503.70 3,436.28 3,441.38 6,118.4M
2022-03-01 3,499.56 3,535.05 3,484.21 3,512.29 5,577.6M
2022-02-28 3,504.03 3,504.03 3,444.04 3,491.27 8,085.2M
2022-02-25 3,517.63 3,541.54 3,493.98 3,500.97 6,868.9M
2022-02-24 3,572.67 3,584.66 3,487.49 3,507.69 8,507.0M
2022-02-23 3,617.24 3,635.70 3,601.55 3,625.48 4,780.9M
2022-02-22 3,630.02 3,642.23 3,574.71 3,608.58 6,376.9M
2022-02-21 3,699.34 3,710.30 3,669.54 3,692.23 5,209.2M
2022-02-18 3,763.78 3,779.93 3,722.39 3,728.10 5,253.5M
2022-02-17 3,770.78 3,790.47 3,741.65 3,783.84 5,189.9M
2022-02-16 3,754.15 3,771.51 3,745.71 3,769.24 5,842.1M
2022-02-15 3,719.68 3,740.92 3,693.54 3,713.19 6,991.9M
2022-02-14 3,760.80 3,761.28 3,724.77 3,732.23 6,409.1M
2022-02-11 3,787.27 3,805.73 3,764.46 3,789.00 8,657.9M
2022-02-10 3,807.06 3,807.06 3,758.57 3,801.39 6,603.9M
2022-02-09 3,754.96 3,785.29 3,749.83 3,775.50 6,966.9M
2022-02-08 3,727.23 3,727.23 3,670.59 3,701.28 6,271.2M
2022-02-07 3,735.22 3,739.97 3,699.68 3,730.69 6,729.6M
2022-02-04 3,700.59 3,731.27 3,664.70 3,726.62 4,464.2M
2022-01-31 3,586.45 3,641.34 3,566.48 3,619.85 2,540.1M
2022-01-28 3,619.69 3,623.74 3,559.61 3,575.23 5,032.0M
2022-01-27 3,658.23 3,658.23 3,584.82 3,621.58 5,270.6M
2022-01-26 3,710.69 3,734.58 3,676.82 3,701.19 7,029.2M
2022-01-25 3,713.75 3,725.64 3,663.84 3,698.17 7,009.2M
2022-01-24 3,779.79 3,787.83 3,756.88 3,768.19 6,593.3M
2022-01-21 3,805.57 3,822.39 3,782.10 3,818.58 7,099.2M
2022-01-20 3,717.47 3,813.88 3,713.83 3,813.88 8,269.9M
2022-01-19 3,715.13 3,728.27 3,677.03 3,701.84 5,895.8M
2022-01-18 3,718.31 3,740.33 3,686.04 3,700.68 5,414.2M
2022-01-17 3,740.23 3,740.23 3,693.36 3,708.72 5,525.3M
2022-01-14 3,705.72 3,738.53 3,696.46 3,738.53 6,002.9M
2022-01-13 3,773.29 3,773.29 3,722.66 3,741.47 7,711.0M
2022-01-12 3,699.47 3,750.78 3,699.47 3,750.78 7,005.7M
2022-01-11 3,640.60 3,672.81 3,628.59 3,651.55 7,170.3M
2022-01-10 3,605.41 3,657.16 3,590.89 3,651.62 7,350.4M
2022-01-07 3,577.42 3,601.68 3,556.00 3,600.57 8,127.2M
2022-01-06 3,520.42 3,546.86 3,489.22 3,545.56 6,295.7M
2022-01-05 3,600.20 3,600.20 3,524.98 3,533.07 7,629.7M
2022-01-04 3,633.52 3,637.67 3,589.60 3,605.17 7,245.0M
2022-01-03 3,644.66 3,658.55 3,604.42 3,616.64 3,002.4M