Hang Seng Composite Industry Energy (HSCIE)

HSCIE
🏛️ 홍콩 →
11,648.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11,659.03 11,730.14 11,659.03 11,700.81 14,086.8K
09:35 11,705.20 11,725.72 11,693.64 11,720.86 47,433.7K
09:40 11,723.53 11,748.67 11,720.27 11,748.67 38,755.0K
09:45 11,747.69 11,781.56 11,745.55 11,747.84 11,683.0K
09:50 11,747.22 11,750.52 11,715.27 11,742.24 17,232.4K
09:55 11,739.90 11,750.31 11,729.61 11,730.87 5,158.1K
10:00 11,736.33 11,736.33 11,716.35 11,729.28 4,536.5K
10:05 11,728.97 11,732.92 11,714.98 11,720.05 5,528.4K
10:10 11,720.05 11,723.06 11,708.78 11,718.67 2,932.4K
10:15 11,718.67 11,731.59 11,715.58 11,724.05 3,753.4K
10:20 11,723.76 11,723.76 11,697.58 11,700.61 5,587.0K
10:25 11,704.52 11,707.81 11,680.54 11,684.90 4,924.0K
10:30 11,687.76 11,690.73 11,674.10 11,684.51 7,946.6K
10:35 11,684.51 11,687.66 11,668.57 11,673.46 2,965.1K
10:40 11,673.46 11,674.54 11,653.94 11,654.24 3,380.9K
10:45 11,660.49 11,679.36 11,660.49 11,674.20 3,162.5K
10:50 11,674.69 11,683.00 11,670.36 11,682.49 3,345.4K
10:55 11,680.16 11,683.46 11,673.90 11,675.26 3,172.0K
11:00 11,674.43 11,676.49 11,660.88 11,667.11 2,723.7K
11:05 11,667.11 11,668.78 11,657.23 11,660.20 2,618.6K
11:10 11,659.71 11,660.29 11,643.20 11,646.64 2,916.0K
11:15 11,650.06 11,652.39 11,628.90 11,631.84 6,330.2K
11:20 11,631.84 11,633.52 11,620.22 11,632.22 4,134.6K
11:25 11,632.22 11,641.49 11,626.57 11,630.08 3,825.1K
11:30 11,629.30 11,635.76 11,624.27 11,630.87 2,780.6K
11:35 11,630.87 11,632.48 11,617.99 11,631.63 2,892.5K
11:40 11,631.63 11,635.90 11,623.10 11,623.87 4,531.8K
11:45 11,627.29 11,627.29 11,612.40 11,615.46 4,655.0K
11:50 11,615.46 11,623.57 11,615.46 11,621.18 2,201.9K
11:55 11,618.84 11,626.27 11,613.03 11,621.78 7,549.5K
12:00 11,618.89 11,618.89 11,618.89 11,618.89 79.0K
12:05 11,618.89 11,618.89 11,618.89 11,618.89 0.0K
13:00 11,623.68 11,654.62 11,623.68 11,651.20 10,817.0K
13:05 11,654.62 11,654.62 11,634.98 11,643.92 3,040.5K
13:10 11,644.20 11,644.39 11,633.77 11,640.92 3,771.6K
13:15 11,640.92 11,660.03 11,640.90 11,656.84 4,257.2K
13:20 11,659.18 11,659.79 11,650.05 11,657.09 3,044.4K
13:25 11,657.09 11,660.18 11,649.16 11,657.63 2,056.4K
13:30 11,657.63 11,661.98 11,651.86 11,659.37 2,421.7K
13:35 11,659.37 11,662.42 11,650.70 11,659.55 3,284.0K
13:40 11,660.63 11,677.79 11,654.25 11,677.79 6,330.3K
13:45 11,677.79 11,678.67 11,664.51 11,677.09 7,588.4K
13:50 11,679.37 11,691.77 11,677.25 11,691.59 6,903.0K
13:55 11,690.14 11,693.28 11,683.77 11,692.46 5,331.1K
14:00 11,691.90 11,704.08 11,691.22 11,700.49 3,172.3K
14:05 11,700.00 11,710.51 11,699.09 11,705.09 4,300.1K
14:10 11,705.09 11,706.45 11,690.92 11,703.48 3,432.9K
14:15 11,704.07 11,706.41 11,690.68 11,699.82 3,686.1K
14:20 11,696.66 11,699.09 11,682.68 11,688.74 2,567.5K
14:25 11,688.74 11,696.27 11,680.65 11,685.20 2,873.2K
14:30 11,682.86 11,691.56 11,676.07 11,688.64 5,177.5K
14:35 11,686.30 11,692.53 11,682.43 11,687.81 5,024.2K
14:40 11,685.47 11,695.01 11,682.96 11,687.36 3,515.4K
14:45 11,690.37 11,693.20 11,680.04 11,683.01 4,988.6K
14:50 11,685.35 11,698.43 11,685.35 11,696.17 3,207.9K
14:55 11,696.17 11,701.32 11,685.85 11,692.73 4,069.4K
15:00 11,692.73 11,699.55 11,686.19 11,686.19 3,710.5K
15:05 11,688.53 11,688.53 11,678.28 11,681.45 4,358.7K
15:10 11,680.96 11,688.67 11,675.72 11,678.43 2,846.2K
15:15 11,678.43 11,680.97 11,662.23 11,664.92 3,395.9K
15:20 11,668.27 11,668.27 11,654.41 11,657.78 4,115.3K
15:25 11,657.72 11,669.60 11,652.69 11,662.60 3,285.8K
15:30 11,654.62 11,661.61 11,649.61 11,654.90 5,285.1K
15:35 11,655.86 11,659.69 11,649.77 11,658.19 2,546.5K
15:40 11,659.15 11,668.63 11,652.57 11,668.63 4,643.5K
15:45 11,671.46 11,674.79 11,660.83 11,661.65 16,495.3K
15:50 11,664.82 11,666.60 11,651.23 11,656.69 5,002.6K
15:55 11,659.62 11,662.91 11,649.23 11,649.23 33,051.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 11,609.55 11,701.19 11,577.37 11,648.00 384.0M
2025-09-25 11,685.60 11,704.28 11,556.89 11,587.93 490.3M
2025-09-24 11,649.08 11,781.56 11,612.40 11,649.23 426.4M
2025-09-23 11,718.69 11,738.21 11,602.85 11,620.18 374.9M
2025-09-22 11,880.04 11,880.04 11,632.95 11,672.61 590.6M
2025-09-19 11,732.51 11,891.78 11,724.06 11,863.84 914.8M
2025-09-18 11,934.60 11,954.33 11,713.12 11,754.97 726.8M
2025-09-17 11,936.15 12,020.39 11,881.14 11,978.13 527.7M
2025-09-16 11,951.19 12,019.46 11,828.30 11,890.55 461.4M
2025-09-15 11,850.65 11,934.72 11,782.31 11,928.21 410.9M
2025-09-12 11,962.52 11,999.45 11,758.77 11,830.36 497.4M
2025-09-11 11,893.88 11,977.97 11,866.63 11,903.09 361.2M
2025-09-10 12,003.23 12,106.48 11,969.92 12,045.91 491.9M
2025-09-09 12,035.43 12,077.71 11,924.98 11,983.32 490.6M
2025-09-08 11,907.66 12,131.35 11,835.03 12,083.20 549.9M
2025-09-05 11,851.20 11,995.01 11,851.20 11,970.96 520.0M
2025-09-04 11,915.79 11,951.87 11,745.50 11,850.36 593.7M
2025-09-03 12,038.28 12,148.87 11,956.01 11,969.43 465.7M
2025-09-02 11,972.73 12,144.64 11,939.27 12,007.38 546.7M
2025-09-01 11,830.29 12,009.45 11,771.18 11,978.59 640.3M
2025-08-29 11,760.55 11,957.21 11,760.55 11,783.55 875.0M
2025-08-28 11,623.55 11,795.16 11,604.92 11,718.57 627.6M
2025-08-27 11,719.77 11,777.45 11,536.81 11,575.02 611.3M
2025-08-26 11,773.81 11,843.50 11,718.47 11,750.56 695.8M
2025-08-25 11,796.08 11,828.23 11,716.91 11,759.61 586.4M
2025-08-22 11,779.07 11,817.82 11,616.03 11,696.51 647.4M
2025-08-21 11,693.83 11,815.98 11,677.47 11,778.57 594.8M
2025-08-20 11,590.02 11,676.44 11,562.02 11,658.02 428.9M
2025-08-19 11,703.34 11,726.93 11,622.85 11,667.54 426.7M
2025-08-18 11,924.49 11,946.27 11,687.51 11,687.51 619.6M
2025-08-15 11,963.58 11,997.87 11,861.97 11,906.22 463.8M
2025-08-14 12,052.88 12,105.16 11,962.75 11,980.31 566.7M
2025-08-13 11,990.82 12,077.41 11,979.95 12,051.51 473.9M
2025-08-12 11,766.88 11,999.84 11,766.88 11,978.14 416.8M
2025-08-11 11,826.24 11,846.25 11,732.10 11,773.91 384.2M
2025-08-08 11,821.07 11,930.79 11,790.64 11,821.77 349.9M
2025-08-07 11,828.86 11,925.91 11,737.60 11,866.81 445.9M
2025-08-06 11,581.86 11,845.10 11,581.86 11,799.38 558.8M
2025-08-05 11,566.37 11,643.67 11,532.64 11,612.61 493.8M
2025-08-04 11,411.81 11,567.62 11,266.55 11,561.08 612.5M
2025-08-01 11,721.84 11,721.84 11,479.52 11,503.54 951.1M
2025-07-31 12,004.03 12,008.33 11,753.52 11,778.01 761.4M
2025-07-30 11,833.85 12,098.94 11,833.68 12,026.43 1,198.0M
2025-07-29 11,701.79 11,814.13 11,655.54 11,796.61 654.6M
2025-07-28 11,844.72 11,844.72 11,630.40 11,692.41 638.0M
2025-07-25 11,925.08 12,090.39 11,847.07 11,894.11 597.5M
2025-07-24 11,838.50 11,977.00 11,815.37 11,952.26 663.7M
2025-07-23 11,923.38 12,008.83 11,813.10 11,876.29 856.6M
2025-07-22 11,609.24 11,885.37 11,554.36 11,833.27 1,390.7M
2025-07-21 11,318.12 11,633.90 11,296.53 11,608.91 1,194.9M
2025-07-18 11,215.16 11,293.39 11,201.57 11,283.47 548.7M
2025-07-17 11,249.42 11,263.67 11,131.54 11,150.71 546.7M
2025-07-16 11,274.90 11,322.80 11,250.00 11,256.19 623.1M
2025-07-15 11,339.78 11,367.02 11,194.90 11,291.18 680.7M
2025-07-14 11,146.83 11,375.70 11,146.83 11,344.97 1,978.5M
2025-07-11 11,071.64 11,221.95 11,071.64 11,127.16 818.4M
2025-07-10 10,985.34 11,106.33 10,972.83 11,082.96 619.8M
2025-07-09 10,966.89 11,026.65 10,943.38 10,960.74 518.2M
2025-07-08 10,923.40 10,970.24 10,896.67 10,956.10 466.5M
2025-07-07 10,933.58 10,958.51 10,815.07 10,907.87 442.0M
2025-07-04 10,937.09 10,983.72 10,903.17 10,967.01 419.9M
2025-07-03 10,938.94 11,016.55 10,922.54 10,976.66 511.2M
2025-07-02 10,774.04 10,957.67 10,774.04 10,899.06 794.0M
2025-06-30 10,807.04 10,807.04 10,683.43 10,734.69 622.3M
2025-06-27 10,785.35 10,863.50 10,761.80 10,811.23 806.8M
2025-06-26 10,819.30 10,861.47 10,752.58 10,772.23 1,901.0M
2025-06-25 10,931.84 10,967.77 10,835.69 10,925.99 1,121.0M
2025-06-24 10,834.28 10,951.30 10,737.23 10,915.75 2,152.3M
2025-06-23 11,050.01 11,090.77 10,925.00 10,998.86 1,419.6M
2025-06-20 10,967.25 11,031.06 10,890.95 10,931.37 1,796.0M
2025-06-19 11,136.18 11,136.18 10,827.02 10,954.35 2,649.6M
2025-06-18 11,278.53 11,332.93 11,091.74 11,130.94 4,129.0M
2025-06-17 11,317.16 11,317.16 11,132.28 11,214.32 1,333.2M
2025-06-16 11,523.56 11,530.86 11,339.64 11,409.17 1,853.1M
2025-06-13 11,392.60 11,512.67 11,303.94 11,433.01 3,025.2M
2025-06-12 11,317.72 11,324.65 11,205.04 11,217.02 657.5M
2025-06-11 11,195.40 11,364.96 11,173.50 11,343.99 643.6M
2025-06-10 11,100.42 11,209.41 11,062.51 11,184.43 521.6M
2025-06-09 11,115.78 11,120.99 10,987.40 11,052.55 645.0M
2025-06-06 11,031.16 11,157.82 11,004.87 11,046.87 734.0M
2025-06-05 11,056.56 11,086.60 10,979.12 11,041.84 531.3M
2025-06-04 10,965.06 11,088.71 10,932.75 11,079.51 512.8M
2025-06-03 10,858.22 10,974.97 10,858.22 10,956.34 545.3M
2025-06-02 10,899.26 10,899.31 10,608.69 10,796.52 319.1M
2025-05-30 10,902.65 10,963.75 10,902.65 10,951.52 824.8M
2025-05-29 10,993.65 11,035.31 10,960.43 11,003.51 476.5M
2025-05-28 10,870.14 11,006.43 10,858.28 10,978.60 532.0M
2025-05-27 10,912.40 10,933.49 10,846.98 10,888.31 481.0M
2025-05-26 10,786.29 10,968.72 10,786.29 10,869.61 541.2M
2025-05-23 10,746.41 10,827.24 10,709.82 10,815.41 461.9M
2025-05-22 10,803.87 10,854.62 10,701.54 10,737.12 572.5M
2025-05-21 10,699.61 10,868.41 10,656.27 10,838.41 640.8M
2025-05-20 10,557.45 10,687.29 10,512.63 10,673.00 441.1M
2025-05-19 10,434.35 10,572.52 10,388.84 10,539.13 398.2M
2025-05-16 10,554.87 10,554.87 10,418.67 10,444.43 415.3M
2025-05-15 10,616.89 10,670.92 10,517.48 10,536.04 557.8M
2025-05-14 10,524.07 10,694.75 10,481.00 10,657.60 658.3M
2025-05-13 10,426.08 10,526.79 10,424.83 10,442.83 545.6M
2025-05-12 10,307.44 10,494.29 10,279.40 10,458.42 887.4M
2025-05-09 10,160.78 10,225.95 10,143.92 10,218.55 307.7M
2025-05-08 10,086.80 10,188.44 10,081.49 10,105.31 429.9M
2025-05-07 10,150.66 10,182.33 10,062.12 10,126.30 427.2M
2025-05-06 9,964.98 10,026.70 9,875.61 10,023.37 619.9M
2025-05-02 10,037.70 10,076.32 10,003.35 10,070.29 181.1M
2025-04-30 9,966.00 10,050.03 9,949.22 10,050.03 575.8M
2025-04-29 10,007.32 10,073.93 9,943.54 9,980.98 462.0M
2025-04-28 10,022.32 10,098.99 9,942.28 10,072.74 444.0M
2025-04-25 10,130.64 10,147.34 10,067.53 10,067.84 433.7M
2025-04-24 10,120.78 10,164.04 10,023.71 10,082.32 403.6M
2025-04-23 10,187.29 10,210.37 10,103.17 10,181.23 503.6M
2025-04-22 9,997.92 10,101.34 9,950.63 10,089.96 453.9M
2025-04-17 9,952.67 10,043.39 9,906.11 10,008.09 434.6M
2025-04-16 9,927.62 9,973.07 9,798.99 9,876.57 502.3M
2025-04-15 9,926.33 9,984.32 9,881.89 9,938.38 512.4M
2025-04-14 9,750.63 9,938.39 9,724.55 9,897.07 855.4M
2025-04-11 9,559.39 9,678.04 9,475.17 9,657.08 817.0M
2025-04-10 9,774.05 9,828.76 9,598.15 9,621.14 1,010.2M
2025-04-09 9,438.36 9,586.48 9,308.57 9,539.73 1,273.2M
2025-04-08 9,443.27 9,761.80 9,443.27 9,680.31 1,362.0M
2025-04-07 9,753.48 9,927.17 9,363.74 9,391.48 2,385.6M
2025-04-03 10,728.20 10,867.92 10,675.58 10,777.95 582.3M
2025-04-02 10,986.47 10,991.24 10,852.66 10,900.93 526.9M
2025-04-01 10,814.21 11,025.67 10,814.21 10,953.81 702.7M
2025-03-31 10,693.00 10,843.29 10,682.05 10,718.21 793.4M
2025-03-28 10,793.12 10,793.12 10,654.04 10,712.93 681.4M
2025-03-27 10,740.97 10,898.95 10,726.12 10,849.68 716.2M
2025-03-26 10,783.78 10,804.30 10,642.02 10,707.18 459.2M
2025-03-25 10,797.94 10,814.56 10,734.92 10,753.47 614.5M
2025-03-24 10,817.46 10,828.70 10,645.42 10,790.15 687.0M
2025-03-21 10,819.35 10,894.52 10,723.16 10,754.88 550.6M
2025-03-20 10,763.01 10,893.64 10,748.74 10,796.85 475.5M
2025-03-19 10,764.56 10,834.29 10,713.58 10,777.04 391.7M
2025-03-18 10,733.70 10,780.62 10,670.45 10,776.37 498.8M
2025-03-17 10,660.52 10,760.42 10,640.55 10,694.13 546.0M
2025-03-14 10,645.19 10,688.87 10,562.08 10,634.92 487.5M
2025-03-13 10,509.04 10,706.00 10,481.25 10,630.54 535.1M
2025-03-12 10,415.99 10,549.20 10,415.99 10,497.52 466.6M
2025-03-11 10,390.61 10,486.36 10,324.29 10,475.61 391.9M
2025-03-10 10,403.32 10,514.88 10,381.99 10,468.32 588.6M
2025-03-07 10,266.92 10,491.89 10,266.92 10,374.19 719.2M
2025-03-06 10,267.15 10,300.60 10,187.86 10,300.60 644.5M
2025-03-05 10,232.69 10,339.08 10,223.10 10,309.53 526.3M
2025-03-04 10,281.14 10,281.14 10,149.44 10,226.57 730.0M
2025-03-03 10,403.60 10,529.25 10,379.54 10,391.01 741.6M
2025-02-28 10,412.74 10,522.19 10,367.29 10,378.38 832.7M
2025-02-27 10,338.41 10,446.66 10,256.47 10,404.38 645.8M
2025-02-26 10,434.85 10,490.55 10,374.08 10,423.41 613.4M
2025-02-25 10,530.24 10,555.85 10,426.43 10,478.08 603.3M
2025-02-24 10,474.07 10,555.46 10,427.47 10,505.63 666.2M
2025-02-21 10,695.71 10,704.84 10,520.55 10,563.41 693.4M
2025-02-20 10,617.30 10,679.33 10,565.83 10,645.20 484.4M
2025-02-19 10,686.51 10,704.67 10,571.49 10,616.55 546.1M
2025-02-18 10,716.74 10,762.65 10,640.61 10,697.23 680.8M
2025-02-17 10,740.09 10,743.91 10,611.16 10,721.36 903.0M
2025-02-14 10,859.58 10,910.15 10,730.19 10,828.31 710.6M
2025-02-13 10,895.13 10,943.08 10,794.65 10,819.52 656.2M
2025-02-12 10,925.40 10,978.47 10,886.36 10,955.42 468.5M
2025-02-11 10,854.94 10,915.49 10,822.19 10,861.07 415.6M
2025-02-10 10,848.17 10,899.52 10,778.11 10,818.30 421.4M
2025-02-07 10,925.83 10,951.29 10,781.22 10,860.69 479.4M
2025-02-06 10,873.75 10,975.59 10,858.02 10,974.48 350.4M
2025-02-05 10,920.95 10,925.75 10,778.03 10,860.22 338.6M
2025-02-04 10,861.38 11,021.42 10,762.20 10,943.35 282.4M
2025-02-03 10,613.98 10,799.70 10,599.98 10,799.70 241.2M
2025-01-28 10,930.46 10,939.13 10,728.45 10,803.80 124.5M
2025-01-27 10,779.70 10,993.57 10,778.61 10,943.39 398.0M
2025-01-24 10,729.64 10,852.12 10,676.65 10,819.77 411.4M
2025-01-23 10,821.04 10,905.67 10,746.47 10,779.00 401.3M
2025-01-22 10,861.44 10,892.33 10,773.67 10,802.77 405.7M
2025-01-21 10,939.29 10,950.25 10,772.88 10,898.44 429.3M
2025-01-20 11,198.58 11,210.28 10,911.02 10,950.78 514.2M
2025-01-17 11,169.44 11,204.11 11,107.07 11,139.23 383.6M
2025-01-16 11,186.60 11,291.01 11,156.76 11,204.87 419.0M
2025-01-15 11,092.17 11,149.73 11,003.53 11,077.37 399.7M
2025-01-14 11,002.61 11,114.95 10,962.33 11,097.78 479.2M
2025-01-13 10,979.23 11,072.37 10,863.80 10,969.29 622.4M
2025-01-10 10,999.67 11,070.40 10,843.42 10,855.97 495.2M
2025-01-09 11,068.03 11,068.03 10,923.60 10,932.83 454.0M
2025-01-08 11,125.07 11,160.75 10,958.65 11,060.03 690.0M
2025-01-07 11,183.31 11,194.62 11,024.36 11,096.41 617.9M
2025-01-06 11,236.61 11,304.92 11,116.53 11,207.57 506.2M
2025-01-03 11,112.12 11,278.58 11,107.77 11,166.68 494.1M
2025-01-02 11,245.64 11,295.61 10,982.98 11,080.00 575.9M