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
2023-12-29 2,562.57 2,568.74 2,547.89 2,564.95 8,568.3M
2023-12-28 2,501.86 2,564.83 2,498.39 2,558.77 13,577.8M
2023-12-27 2,485.83 2,501.60 2,470.42 2,495.91 10,294.2M
2023-12-22 2,521.32 2,537.09 2,444.26 2,455.83 8,194.6M
2023-12-21 2,481.98 2,509.54 2,478.76 2,506.06 8,910.1M
2023-12-20 2,511.03 2,523.95 2,495.27 2,503.93 14,646.2M
2023-12-19 2,500.54 2,501.38 2,477.56 2,490.88 8,483.3M
2023-12-18 2,518.15 2,522.24 2,500.09 2,509.00 6,709.9M
2023-12-15 2,510.55 2,561.06 2,510.55 2,535.21 12,330.7M
2023-12-14 2,484.44 2,509.37 2,470.78 2,482.43 7,557.7M
2023-12-13 2,476.42 2,477.93 2,446.83 2,458.91 8,452.7M
2023-12-12 2,462.99 2,490.11 2,451.37 2,484.35 9,643.6M
2023-12-11 2,451.78 2,466.84 2,420.07 2,458.08 10,117.6M
2023-12-08 2,484.64 2,495.49 2,461.96 2,473.61 11,809.9M
2023-12-07 2,488.03 2,488.03 2,455.10 2,480.60 17,214.1M
2023-12-06 2,475.65 2,516.83 2,463.40 2,498.33 12,762.9M
2023-12-05 2,520.83 2,520.83 2,461.91 2,477.26 16,098.0M
2023-12-04 2,563.33 2,565.35 2,517.80 2,523.06 10,992.0M
2023-12-01 2,576.00 2,580.34 2,550.95 2,550.95 13,961.3M
2023-11-30 2,570.19 2,582.79 2,550.47 2,579.21 14,798.0M
2023-11-29 2,624.19 2,624.19 2,555.56 2,570.96 15,776.6M
2023-11-28 2,645.03 2,645.03 2,613.02 2,620.72 14,015.6M
2023-11-27 2,665.22 2,665.22 2,619.34 2,642.98 21,226.2M
2023-11-24 2,682.83 2,682.83 2,647.18 2,649.59 11,811.6M
2023-11-23 2,661.32 2,698.75 2,647.75 2,697.56 21,588.3M
2023-11-22 2,669.18 2,676.60 2,655.42 2,666.05 20,822.2M
2023-11-21 2,695.46 2,715.35 2,661.90 2,668.54 14,940.5M
2023-11-20 2,647.75 2,675.18 2,637.33 2,673.81 17,312.8M
2023-11-17 2,645.07 2,646.98 2,619.05 2,626.05 22,824.9M
2023-11-16 2,722.25 2,722.25 2,658.21 2,675.39 7,067.9M
2023-11-15 2,674.92 2,708.28 2,665.35 2,707.78 9,677.4M
2023-11-14 2,628.13 2,637.32 2,607.38 2,613.54 8,283.7M
2023-11-13 2,592.79 2,621.30 2,573.89 2,617.31 6,274.5M
2023-11-10 2,606.14 2,606.14 2,581.20 2,584.48 6,387.0M
2023-11-09 2,636.87 2,645.77 2,622.05 2,628.16 6,590.6M
2023-11-08 2,652.21 2,668.20 2,633.40 2,639.05 8,713.8M
2023-11-07 2,680.82 2,685.78 2,652.44 2,654.00 6,490.2M
2023-11-06 2,676.94 2,704.17 2,676.46 2,696.00 9,187.7M
2023-11-03 2,600.51 2,648.42 2,595.39 2,640.97 7,313.4M
2023-11-02 2,582.28 2,607.72 2,568.43 2,576.74 6,452.9M
2023-11-01 2,567.36 2,573.51 2,540.57 2,559.94 6,202.4M
2023-10-31 2,599.75 2,599.75 2,556.48 2,566.06 7,837.8M
2023-10-30 2,580.81 2,609.16 2,580.81 2,608.21 8,229.3M
2023-10-27 2,565.65 2,617.44 2,554.95 2,603.51 8,379.5M
2023-10-26 2,558.84 2,571.32 2,532.93 2,550.84 7,044.5M
2023-10-25 2,608.13 2,613.11 2,548.17 2,560.27 7,682.0M
2023-10-24 2,551.12 2,563.46 2,523.11 2,542.84 7,389.7M
2023-10-20 2,562.82 2,585.39 2,557.23 2,565.23 7,765.8M
2023-10-19 2,620.80 2,620.80 2,584.12 2,584.12 7,535.0M
2023-10-18 2,655.29 2,665.11 2,638.42 2,645.82 7,642.9M
2023-10-17 2,665.50 2,668.41 2,648.29 2,660.45 5,572.2M
2023-10-16 2,675.45 2,678.66 2,639.20 2,643.85 6,201.8M
2023-10-13 2,696.48 2,703.04 2,670.73 2,674.85 5,982.3M
2023-10-12 2,733.47 2,743.69 2,726.32 2,737.20 9,269.9M
2023-10-11 2,692.14 2,705.43 2,687.09 2,688.19 7,355.3M
2023-10-10 2,660.40 2,690.43 2,649.17 2,653.17 5,971.0M
2023-10-09 2,633.65 2,653.06 2,628.59 2,638.14 4,314.5M
2023-10-06 2,610.10 2,647.43 2,610.10 2,632.69 2,666.6M
2023-10-05 2,595.52 2,609.10 2,589.14 2,591.14 2,652.7M
2023-10-04 2,603.60 2,603.60 2,574.13 2,587.76 3,306.8M
2023-10-03 2,649.17 2,649.17 2,592.65 2,611.67 4,507.4M
2023-09-29 2,636.92 2,698.52 2,636.47 2,681.99 3,707.8M
2023-09-28 2,651.43 2,656.96 2,619.47 2,623.22 6,023.3M
2023-09-27 2,633.64 2,662.24 2,633.64 2,653.56 5,887.6M
2023-09-26 2,661.88 2,668.81 2,623.12 2,633.99 6,488.5M
2023-09-25 2,718.45 2,718.45 2,671.03 2,671.89 6,583.2M
2023-09-22 2,657.25 2,722.76 2,650.88 2,720.59 8,256.9M
2023-09-21 2,691.81 2,692.49 2,663.96 2,667.31 7,452.5M
2023-09-20 2,717.01 2,719.37 2,697.23 2,703.87 6,143.1M
2023-09-19 2,718.46 2,725.96 2,700.46 2,724.14 8,319.5M
2023-09-18 2,734.69 2,742.37 2,710.16 2,715.79 8,867.1M
2023-09-15 2,742.09 2,773.27 2,724.32 2,747.85 11,080.3M
2023-09-14 2,732.81 2,744.43 2,710.50 2,728.23 11,976.0M
2023-09-13 2,741.09 2,747.79 2,713.79 2,720.35 14,057.2M
2023-09-12 2,727.94 2,744.29 2,705.92 2,725.22 13,292.8M
2023-09-11 2,703.04 2,744.01 2,692.80 2,734.66 9,910.5M
2023-09-07 2,773.69 2,773.69 2,734.47 2,738.30 12,150.2M
2023-09-06 2,770.56 2,780.73 2,747.14 2,774.86 16,898.1M
2023-09-05 2,814.12 2,814.12 2,772.95 2,776.74 7,903.5M
2023-09-04 2,789.10 2,833.37 2,788.95 2,828.08 12,619.3M
2023-08-31 2,791.59 2,800.96 2,751.25 2,760.34 10,715.9M
2023-08-30 2,809.75 2,817.28 2,769.41 2,776.58 7,810.6M
2023-08-29 2,746.87 2,795.85 2,744.71 2,784.16 8,147.4M
2023-08-28 2,789.82 2,800.72 2,728.53 2,730.50 7,759.2M
2023-08-25 2,717.23 2,730.72 2,705.60 2,705.72 5,958.8M
2023-08-24 2,706.87 2,749.38 2,702.03 2,739.56 6,940.9M
2023-08-23 2,681.12 2,707.85 2,671.42 2,685.44 5,819.5M
2023-08-22 2,662.03 2,709.88 2,651.63 2,684.19 7,179.7M
2023-08-21 2,687.83 2,693.93 2,653.42 2,656.67 8,427.6M
2023-08-18 2,748.86 2,764.54 2,707.00 2,707.80 7,296.6M
2023-08-17 2,719.37 2,773.85 2,698.00 2,763.95 6,975.0M
2023-08-16 2,768.48 2,776.12 2,751.71 2,758.46 7,017.4M
2023-08-15 2,801.11 2,818.19 2,785.17 2,796.10 6,084.3M
2023-08-14 2,813.12 2,823.63 2,787.38 2,821.30 8,497.6M
2023-08-11 2,900.57 2,903.24 2,856.77 2,861.39 7,612.6M
2023-08-10 2,879.51 2,903.27 2,864.32 2,894.19 5,951.2M
2023-08-09 2,866.96 2,897.87 2,865.51 2,894.25 5,680.2M
2023-08-08 2,903.73 2,910.83 2,874.21 2,883.81 7,810.5M
2023-08-07 2,933.86 2,940.64 2,909.39 2,933.26 6,077.8M
2023-08-04 2,961.39 2,989.08 2,932.75 2,944.57 6,885.7M
2023-08-03 2,916.73 2,954.02 2,911.15 2,923.67 6,146.3M
2023-08-02 2,990.74 3,001.08 2,922.88 2,930.63 7,729.7M
2023-08-01 3,034.52 3,053.95 2,988.74 3,006.25 8,676.8M
2023-07-31 3,041.65 3,062.73 3,008.25 3,016.44 12,387.2M
2023-07-28 2,918.08 2,996.14 2,910.71 2,993.07 9,952.0M
2023-07-27 2,927.24 2,953.49 2,925.56 2,946.41 9,126.3M
2023-07-26 2,903.86 2,910.25 2,888.55 2,905.05 6,832.7M
2023-07-25 2,871.83 2,918.25 2,867.19 2,914.94 10,248.6M
2023-07-24 2,831.59 2,841.46 2,787.93 2,801.82 6,414.9M
2023-07-21 2,835.25 2,870.70 2,828.69 2,855.37 7,135.4M
2023-07-20 2,849.06 2,878.13 2,829.54 2,834.94 8,164.3M
2023-07-19 2,827.00 2,845.69 2,804.95 2,840.84 7,085.6M
2023-07-18 2,895.92 2,895.92 2,845.92 2,849.61 8,665.7M
2023-07-14 2,920.46 2,920.46 2,896.23 2,905.54 5,939.9M
2023-07-13 2,872.89 2,899.41 2,872.28 2,897.52 7,119.3M
2023-07-12 2,820.28 2,838.07 2,812.27 2,828.23 5,081.2M
2023-07-11 2,799.84 2,819.12 2,785.32 2,802.46 5,402.4M
2023-07-10 2,807.36 2,814.21 2,764.11 2,773.53 4,847.1M
2023-07-07 2,770.05 2,783.04 2,745.96 2,760.06 5,886.8M
2023-07-06 2,829.33 2,844.37 2,775.29 2,784.04 7,235.6M
2023-07-05 2,895.46 2,897.44 2,855.65 2,858.54 7,723.8M
2023-07-04 2,883.92 2,906.08 2,876.26 2,903.40 6,955.0M
2023-07-03 2,840.37 2,895.91 2,840.37 2,887.40 6,485.1M
2023-06-30 2,819.37 2,845.95 2,813.57 2,828.21 5,745.2M
2023-06-29 2,861.52 2,861.52 2,812.28 2,825.15 5,157.5M
2023-06-28 2,852.30 2,865.48 2,833.08 2,858.63 5,382.7M
2023-06-27 2,811.03 2,866.45 2,810.51 2,855.79 5,555.7M
2023-06-26 2,807.30 2,831.49 2,798.09 2,803.77 5,775.3M
2023-06-23 2,856.19 2,856.19 2,798.66 2,811.77 4,006.4M
2023-06-21 2,885.12 2,888.20 2,860.32 2,865.96 7,202.0M
2023-06-20 2,964.11 2,964.11 2,908.98 2,923.72 6,880.6M
2023-06-19 2,985.02 2,985.02 2,941.73 2,971.37 6,604.5M
2023-06-16 2,972.72 3,007.62 2,967.99 2,993.97 11,423.7M
2023-06-15 2,931.35 2,959.30 2,912.76 2,959.30 7,416.3M
2023-06-14 2,919.96 2,936.95 2,894.30 2,902.08 6,324.2M
2023-06-13 2,893.30 2,922.11 2,881.44 2,915.43 6,300.8M
2023-06-12 2,907.66 2,907.66 2,878.60 2,898.59 4,875.1M
2023-06-09 2,891.22 2,910.32 2,877.28 2,900.42 5,935.1M
2023-06-08 2,877.33 2,890.97 2,853.51 2,885.28 6,245.5M
2023-06-07 2,889.45 2,901.66 2,871.00 2,880.19 6,346.0M
2023-06-06 2,863.25 2,897.69 2,845.14 2,855.91 6,266.4M
2023-06-05 2,853.36 2,864.14 2,834.49 2,862.62 5,590.3M
2023-06-02 2,785.17 2,854.10 2,784.57 2,843.77 9,753.4M
2023-06-01 2,735.47 2,775.00 2,733.30 2,738.01 7,134.3M
2023-05-31 2,770.37 2,770.37 2,710.59 2,739.95 11,419.5M
2023-05-30 2,785.25 2,801.11 2,757.76 2,792.48 6,167.5M
2023-05-29 2,828.98 2,837.06 2,778.91 2,783.78 6,465.7M
2023-05-25 2,848.60 2,848.60 2,796.60 2,815.44 7,273.8M
2023-05-24 2,900.12 2,900.12 2,861.75 2,871.91 6,828.3M
2023-05-23 2,960.86 2,968.66 2,910.32 2,919.30 5,169.7M
2023-05-22 2,922.88 2,969.57 2,914.91 2,953.75 5,173.3M
2023-05-19 2,935.61 2,940.78 2,907.44 2,919.93 5,803.6M
2023-05-18 2,958.21 2,982.04 2,945.09 2,959.39 6,400.1M
2023-05-17 3,001.23 3,001.38 2,936.91 2,940.28 6,340.7M
2023-05-16 3,029.10 3,029.10 2,989.95 3,003.15 7,684.7M
2023-05-15 2,940.41 3,013.64 2,936.07 3,000.96 8,658.1M
2023-05-12 2,994.59 2,994.78 2,949.56 2,952.44 7,090.1M
2023-05-11 2,993.44 2,995.37 2,953.34 2,978.63 6,041.9M
2023-05-10 2,992.58 2,995.83 2,969.00 2,980.60 7,023.6M
2023-05-09 3,050.71 3,052.42 2,986.27 2,991.50 10,078.5M
2023-05-08 3,035.19 3,059.65 3,028.11 3,055.36 9,695.9M
2023-05-05 3,023.62 3,045.21 3,010.85 3,024.13 8,108.4M
2023-05-04 2,973.68 3,012.64 2,973.68 3,008.08 7,879.7M
2023-05-03 2,974.60 2,977.66 2,948.21 2,971.78 3,292.8M
2023-05-02 3,034.14 3,055.04 2,977.19 3,004.64 3,678.8M
2023-04-28 3,005.77 3,037.01 2,999.44 3,000.87 7,012.2M
2023-04-27 2,978.50 2,998.21 2,964.07 2,991.79 5,527.7M
2023-04-26 2,943.99 3,000.97 2,942.86 2,981.68 5,732.9M
2023-04-25 3,002.96 3,002.96 2,940.18 2,955.82 6,371.8M
2023-04-24 3,023.11 3,036.66 2,976.68 3,010.70 6,053.6M
2023-04-21 3,064.83 3,069.41 3,010.00 3,024.92 7,630.6M
2023-04-20 3,074.96 3,088.42 3,062.27 3,074.00 6,489.8M
2023-04-19 3,114.83 3,114.83 3,071.01 3,076.80 7,077.2M
2023-04-18 3,121.75 3,131.51 3,104.95 3,117.93 7,176.5M
2023-04-17 3,084.37 3,146.29 3,071.97 3,137.80 8,673.4M
2023-04-14 3,089.59 3,099.61 3,072.36 3,092.49 7,033.9M
2023-04-13 3,023.43 3,076.30 3,008.24 3,076.30 7,219.9M
2023-04-12 3,091.82 3,092.89 3,054.38 3,065.63 8,050.1M
2023-04-11 3,096.26 3,123.60 3,061.36 3,091.81 10,082.5M
2023-04-06 3,040.81 3,063.84 3,028.87 3,063.84 8,116.7M
2023-04-04 3,069.22 3,069.22 3,032.31 3,057.00 9,274.2M
2023-04-03 3,072.76 3,085.40 3,047.16 3,075.18 8,707.4M
2023-03-31 3,097.56 3,116.79 3,067.44 3,072.36 12,688.3M
2023-03-30 3,057.52 3,065.53 3,020.85 3,063.47 10,359.9M
2023-03-29 3,072.79 3,085.14 3,034.51 3,050.06 9,438.2M
2023-03-28 2,986.66 3,013.92 2,969.34 2,999.54 7,516.8M
2023-03-27 3,013.87 3,018.07 2,959.26 2,967.15 7,566.5M
2023-03-24 3,026.38 3,052.95 3,010.54 3,020.29 7,949.7M
2023-03-23 2,975.89 3,039.52 2,962.75 3,039.52 8,042.2M
2023-03-22 2,952.90 3,002.27 2,952.90 2,971.06 6,891.5M
2023-03-21 2,903.72 2,936.25 2,889.84 2,930.60 6,267.8M
2023-03-20 2,941.89 2,946.18 2,860.51 2,884.60 8,958.2M
2023-03-17 2,941.61 2,972.58 2,929.00 2,961.15 14,595.2M
2023-03-16 2,912.89 2,940.25 2,893.92 2,907.42 7,788.5M
2023-03-15 2,948.18 2,983.51 2,940.34 2,955.03 8,247.3M
2023-03-14 2,951.88 2,972.13 2,890.04 2,907.09 9,980.5M
2023-03-13 2,930.59 2,985.79 2,927.23 2,972.40 11,418.1M
2023-03-10 2,951.16 2,954.73 2,908.09 2,914.56 9,626.5M
2023-03-09 3,029.97 3,035.90 2,997.42 2,998.66 7,065.5M
2023-03-08 3,059.06 3,059.06 3,013.68 3,028.51 8,418.2M
2023-03-07 3,115.94 3,169.51 3,074.18 3,097.28 10,741.0M
2023-03-06 3,100.70 3,131.08 3,088.13 3,116.86 8,036.5M
2023-03-03 3,127.30 3,133.40 3,099.26 3,115.50 7,316.6M
2023-03-02 3,083.05 3,102.89 3,073.27 3,088.93 6,895.9M
2023-03-01 2,993.68 3,119.89 2,993.68 3,112.36 10,429.3M
2023-02-28 3,018.00 3,041.04 2,982.63 2,982.63 11,108.4M
2023-02-27 2,998.51 3,029.95 2,990.16 3,007.83 6,834.3M
2023-02-24 3,058.36 3,059.86 3,023.95 3,024.81 7,450.7M
2023-02-23 3,071.88 3,111.48 3,069.96 3,076.02 7,638.3M
2023-02-22 3,096.82 3,110.76 3,068.02 3,081.91 6,821.9M
2023-02-21 3,153.06 3,165.39 3,099.48 3,102.91 8,330.0M
2023-02-20 3,118.57 3,166.20 3,107.00 3,156.07 7,477.6M
2023-02-17 3,157.94 3,172.62 3,120.34 3,122.83 6,369.6M
2023-02-16 3,156.89 3,212.08 3,148.65 3,161.06 8,994.5M
2023-02-15 3,187.04 3,187.43 3,128.19 3,138.99 8,946.4M
2023-02-14 3,205.80 3,206.23 3,181.80 3,184.72 6,957.4M
2023-02-13 3,161.21 3,204.57 3,141.66 3,196.55 6,760.1M
2023-02-10 3,251.25 3,254.06 3,190.00 3,193.89 8,795.6M
2023-02-09 3,192.63 3,262.17 3,190.49 3,260.20 7,918.5M
2023-02-08 3,212.38 3,235.57 3,194.29 3,208.46 9,286.9M
2023-02-07 3,207.34 3,243.25 3,204.54 3,210.62 8,477.5M
2023-02-06 3,227.93 3,227.93 3,177.70 3,197.68 10,778.3M
2023-02-03 3,294.66 3,296.85 3,240.83 3,271.56 11,785.8M
2023-02-02 3,354.35 3,362.01 3,307.08 3,312.07 16,152.7M
2023-02-01 3,292.58 3,326.64 3,262.40 3,326.64 11,814.0M
2023-01-31 3,330.94 3,347.53 3,248.37 3,279.67 10,433.2M
2023-01-30 3,405.04 3,408.02 3,302.31 3,313.03 13,850.6M
2023-01-27 3,408.88 3,420.92 3,388.02 3,420.46 6,183.1M
2023-01-26 3,364.10 3,398.72 3,358.15 3,398.72 6,620.1M
2023-01-20 3,280.48 3,318.17 3,272.71 3,318.17 5,259.3M
2023-01-19 3,231.20 3,270.26 3,216.07 3,257.66 4,179.2M
2023-01-18 3,238.91 3,259.92 3,221.64 3,259.30 9,171.2M
2023-01-17 3,262.40 3,275.29 3,217.31 3,244.15 8,602.4M
2023-01-16 3,278.18 3,300.96 3,245.24 3,269.64 11,644.2M
2023-01-13 3,235.90 3,268.40 3,221.64 3,266.33 10,731.1M
2023-01-12 3,245.50 3,260.01 3,186.18 3,223.83 10,851.0M
2023-01-11 3,229.71 3,262.91 3,207.70 3,222.79 14,997.7M
2023-01-10 3,218.20 3,221.10 3,190.56 3,210.55 12,688.6M
2023-01-09 3,194.98 3,225.70 3,188.19 3,219.18 19,100.8M
2023-01-06 3,185.43 3,197.88 3,134.65 3,153.80 22,705.0M
2023-01-05 3,192.46 3,212.49 3,148.80 3,160.63 20,052.2M
2023-01-04 3,054.66 3,125.67 3,046.35 3,125.67 10,932.7M
2023-01-03 2,950.11 3,038.90 2,909.65 3,031.75 11,088.3M