Hang Seng Composite Industry - Information Technology (HSCIIT)

HSCIIT
🏛️ 홍콩 →
19,889.65
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
2021-12-31 14,357.69 14,427.59 14,225.70 14,230.67 305.5M
2021-12-30 13,686.92 13,884.21 13,595.59 13,691.41 294.7M
2021-12-29 13,848.44 13,855.58 13,637.05 13,689.04 398.7M
2021-12-28 14,121.03 14,150.33 13,783.22 13,960.50 424.9M
2021-12-24 14,331.41 14,337.93 14,085.77 14,115.67 253.1M
2021-12-23 14,103.38 14,317.21 13,904.48 14,168.22 380.0M
2021-12-22 14,317.51 14,382.14 13,968.71 14,069.68 441.0M
2021-12-21 13,557.26 14,111.03 13,557.26 13,962.97 590.8M
2021-12-20 13,976.86 14,072.94 13,583.01 13,644.06 536.6M
2021-12-17 14,301.62 14,301.62 13,972.23 14,001.35 612.9M
2021-12-16 14,368.96 14,492.06 14,166.75 14,455.32 516.8M
2021-12-15 14,654.98 14,786.75 14,438.47 14,518.75 626.2M
2021-12-14 14,724.77 14,820.65 14,575.96 14,639.15 565.9M
2021-12-13 15,070.97 15,349.30 14,911.76 14,911.76 445.7M
2021-12-10 15,005.71 15,138.74 14,755.07 14,834.02 396.3M
2021-12-09 15,080.66 15,161.95 15,011.84 15,075.02 480.2M
2021-12-08 14,995.67 15,045.60 14,820.02 14,870.64 454.6M
2021-12-07 14,646.14 14,961.93 14,483.66 14,958.26 680.0M
2021-12-06 14,231.39 14,533.01 14,188.69 14,209.10 771.8M
2021-12-03 14,896.25 14,896.25 14,515.91 14,751.75 993.1M
2021-12-02 14,873.11 15,128.60 14,816.12 15,095.66 701.1M
2021-12-01 14,883.17 15,210.63 14,866.11 15,091.99 538.8M
2021-11-30 14,968.02 15,038.04 14,543.67 14,884.07 968.9M
2021-11-29 15,087.00 15,357.22 15,019.73 15,089.06 696.7M
2021-11-26 15,672.60 15,672.60 15,296.77 15,325.30 803.9M
2021-11-25 15,700.44 15,914.35 15,661.40 15,877.57 610.4M
2021-11-24 15,649.45 15,922.09 15,605.79 15,687.07 1,141.1M
2021-11-23 15,828.10 15,880.47 15,732.40 15,788.24 1,337.7M
2021-11-22 16,335.68 16,374.89 16,070.46 16,169.79 795.1M
2021-11-19 16,169.15 16,371.51 16,127.22 16,347.39 744.2M
2021-11-18 16,845.99 16,856.98 16,557.96 16,703.51 1,120.6M
2021-11-17 17,172.52 17,234.23 16,997.47 17,217.19 756.5M
2021-11-16 16,915.65 17,304.70 16,848.32 17,210.91 1,535.9M
2021-11-15 16,888.69 16,958.92 16,730.23 16,834.33 593.2M
2021-11-12 16,830.57 16,882.50 16,616.96 16,746.40 1,166.7M
2021-11-11 16,232.80 16,615.18 16,096.75 16,522.57 703.3M
2021-11-10 16,035.21 16,468.38 15,949.29 16,435.70 703.6M
2021-11-09 16,166.30 16,178.67 15,841.86 15,963.91 501.7M
2021-11-08 15,939.44 15,961.37 15,789.06 15,959.91 939.0M
2021-11-05 16,304.67 16,372.72 16,047.84 16,144.40 776.3M
2021-11-04 16,410.78 16,602.86 16,380.17 16,602.86 726.3M
2021-11-03 16,132.82 16,214.42 15,861.20 16,200.28 684.0M
2021-11-02 16,572.84 16,651.66 16,039.78 16,120.44 584.2M
2021-11-01 16,233.69 16,242.51 15,951.29 16,103.25 592.4M
2021-10-29 16,554.15 16,634.04 16,387.20 16,387.20 382.9M
2021-10-28 16,672.53 16,864.59 16,533.27 16,593.40 353.8M
2021-10-27 16,739.03 16,739.03 16,439.16 16,537.61 381.8M
2021-10-26 17,314.69 17,339.25 16,994.00 17,116.90 359.4M
2021-10-25 17,278.60 17,526.24 17,195.59 17,306.40 400.5M
2021-10-22 17,294.61 17,492.96 17,139.20 17,392.09 470.5M
2021-10-21 17,408.80 17,475.95 17,034.17 17,249.20 517.4M
2021-10-20 17,269.12 17,626.61 17,269.12 17,426.60 647.7M
2021-10-19 16,644.21 16,922.82 16,565.64 16,917.36 607.4M
2021-10-18 16,660.97 16,660.97 16,263.29 16,645.88 463.0M
2021-10-15 16,458.71 16,598.90 16,333.54 16,598.90 690.5M
2021-10-12 16,340.80 16,484.47 16,150.75 16,216.57 573.3M
2021-10-11 16,428.40 16,810.48 16,388.72 16,708.17 908.7M
2021-10-08 16,151.60 16,151.60 15,673.05 15,960.64 670.0M
2021-10-07 15,035.71 15,673.85 15,012.76 15,619.92 407.1M
2021-10-06 14,973.09 14,974.01 14,638.37 14,682.38 388.9M
2021-10-05 14,606.47 14,872.27 14,573.22 14,797.61 471.5M
2021-10-04 15,342.53 15,342.53 14,914.82 14,967.55 528.8M
2021-09-30 15,224.41 15,417.24 15,122.84 15,296.73 479.2M
2021-09-29 15,417.09 15,556.71 15,133.06 15,556.71 384.0M
2021-09-28 15,534.90 15,888.44 15,506.57 15,722.13 610.8M
2021-09-27 15,293.64 15,684.40 15,293.64 15,377.81 757.5M
2021-09-24 15,473.16 15,772.71 15,276.38 15,366.23 566.9M
2021-09-23 15,510.22 15,766.85 15,340.67 15,539.51 752.6M
2021-09-21 15,064.62 15,274.77 14,955.22 15,223.48 407.0M
2021-09-20 15,553.97 15,553.97 15,152.50 15,386.73 379.8M
2021-09-17 15,218.80 15,795.85 15,168.75 15,717.20 664.8M
2021-09-16 15,335.18 15,505.20 15,128.42 15,314.84 490.3M
2021-09-15 15,635.74 15,808.81 15,420.79 15,460.30 475.2M
2021-09-14 16,205.25 16,285.70 15,872.05 16,019.86 456.5M
2021-09-13 16,325.79 16,326.84 15,894.58 16,206.92 534.4M
2021-09-10 16,484.79 16,755.46 16,476.50 16,718.80 472.8M
2021-09-09 16,843.42 16,895.86 16,173.96 16,221.70 640.8M
2021-09-08 17,374.53 17,521.78 17,052.56 17,299.19 614.4M
2021-09-07 16,957.45 17,346.07 16,934.02 17,169.30 506.5M
2021-09-06 16,422.86 16,835.64 16,422.86 16,825.21 532.1M
2021-09-03 16,716.37 16,741.36 16,292.83 16,500.36 614.4M
2021-09-02 16,970.85 17,215.37 16,668.78 16,815.59 612.2M
2021-09-01 16,391.39 16,733.15 16,216.80 16,548.75 665.7M
2021-08-31 15,761.91 16,378.68 15,319.02 16,378.68 959.1M
2021-08-30 15,617.22 15,731.54 15,429.79 15,705.16 526.2M
2021-08-27 15,711.11 16,087.05 15,499.37 15,596.26 543.9M
2021-08-26 15,998.82 16,074.65 15,632.17 15,767.99 755.9M
2021-08-25 16,438.73 16,448.12 15,787.99 15,946.95 642.6M
2021-08-24 15,016.10 15,913.53 15,016.10 15,913.53 735.8M
2021-08-23 14,795.74 15,029.21 14,545.16 14,618.00 736.7M
2021-08-20 14,579.77 14,753.18 14,170.89 14,499.41 825.1M
2021-08-19 15,408.23 15,525.16 14,604.06 14,700.55 624.5M
2021-08-18 15,254.97 15,521.76 15,183.61 15,350.68 469.4M
2021-08-17 15,651.83 15,801.13 15,192.52 15,279.05 623.0M
2021-08-16 16,308.47 16,360.06 15,804.95 15,902.68 568.0M
2021-08-13 16,528.15 16,617.54 16,235.83 16,430.57 600.2M
2021-08-12 16,861.35 17,107.18 16,662.01 16,815.87 559.9M
2021-08-11 17,036.63 17,144.15 16,823.80 16,949.95 676.8M
2021-08-10 16,713.44 17,163.20 16,612.27 17,072.35 704.3M
2021-08-09 16,048.14 16,654.35 15,916.24 16,366.52 599.4M
2021-08-06 16,274.69 16,406.99 16,036.62 16,304.14 790.3M
2021-08-05 16,444.68 16,727.07 15,998.36 16,094.95 659.7M
2021-08-04 16,037.37 16,796.54 15,926.40 16,475.02 688.8M
2021-08-03 16,743.72 16,743.72 15,704.65 16,270.84 1,102.4M
2021-08-02 16,625.50 16,709.48 16,236.90 16,690.81 921.5M
2021-07-30 16,798.57 16,798.57 16,206.37 16,594.68 727.5M
2021-07-29 16,925.12 17,225.79 16,577.63 17,186.89 1,037.3M
2021-07-28 15,634.72 16,132.49 15,114.14 15,880.02 1,422.1M
2021-07-27 16,501.84 16,822.75 15,209.18 15,464.04 1,972.3M
2021-07-26 17,780.59 17,861.91 16,977.73 17,006.38 1,196.3M
2021-07-23 18,964.40 18,964.40 18,360.08 18,449.55 526.3M
2021-07-22 18,735.36 18,943.79 18,735.18 18,920.38 554.3M
2021-07-21 18,718.24 18,771.14 18,325.64 18,502.29 567.1M
2021-07-20 18,788.12 19,013.33 18,537.09 18,673.70 621.6M
2021-07-19 19,205.12 19,205.12 18,756.90 18,845.61 656.7M
2021-07-16 19,426.18 19,622.36 19,259.00 19,445.34 734.0M
2021-07-15 19,379.86 19,642.82 19,344.79 19,443.53 547.0M
2021-07-14 19,386.47 19,426.12 19,166.43 19,327.83 726.8M
2021-07-13 18,856.74 19,600.82 18,723.40 19,347.47 614.2M
2021-07-12 18,998.14 19,065.72 18,490.70 18,729.20 652.7M
2021-07-09 18,174.75 18,758.41 17,738.54 18,634.19 787.7M
2021-07-08 18,828.50 18,873.29 18,224.20 18,307.64 796.3M
2021-07-07 19,153.48 19,169.41 18,843.05 19,068.50 570.2M
2021-07-06 19,204.63 19,381.29 19,027.65 19,371.34 576.0M
2021-07-05 19,757.45 19,757.45 19,082.84 19,252.66 731.7M
2021-07-02 20,653.75 20,653.75 19,850.85 19,937.30 677.1M
2021-06-30 20,971.00 20,971.00 20,566.59 20,579.43 542.8M
2021-06-29 21,042.17 21,054.55 20,671.41 20,750.05 556.0M
2021-06-28 21,111.94 21,251.75 20,851.20 20,957.53 356.0M
2021-06-25 20,464.93 20,942.38 20,415.51 20,911.90 550.1M
2021-06-24 20,273.52 20,436.11 20,152.72 20,282.26 535.5M
2021-06-23 19,845.87 20,199.80 19,734.96 20,181.78 592.3M
2021-06-22 20,126.45 20,126.45 19,652.35 19,666.20 621.8M
2021-06-21 20,219.04 20,236.76 19,916.46 20,155.02 751.2M
2021-06-18 20,281.00 20,470.17 20,201.68 20,399.82 1,223.8M
2021-06-17 19,886.23 20,082.28 19,822.01 20,082.28 785.2M
2021-06-16 20,277.26 20,297.98 19,984.47 20,024.64 546.8M
2021-06-15 20,616.10 20,626.35 20,150.73 20,402.73 608.1M
2021-06-11 20,575.81 20,673.31 20,376.10 20,419.93 575.2M
2021-06-10 20,406.09 20,609.33 20,274.60 20,377.28 755.5M
2021-06-09 20,377.85 20,469.55 20,259.58 20,329.84 509.7M
2021-06-08 20,619.94 20,653.02 20,288.08 20,427.82 526.6M
2021-06-07 20,721.06 20,760.00 20,417.32 20,507.46 712.0M
2021-06-04 20,598.96 20,954.44 20,564.93 20,697.89 978.1M
2021-06-03 21,190.45 21,363.40 20,808.41 20,888.72 1,142.7M
2021-06-02 21,369.86 21,400.49 21,049.98 21,202.63 485.9M
2021-06-01 20,766.71 21,351.80 20,729.41 21,310.12 533.2M
2021-05-31 20,303.97 20,686.08 20,194.64 20,686.08 585.7M
2021-05-28 20,296.36 20,374.56 19,924.22 19,958.93 725.2M
2021-05-27 20,323.31 20,331.69 19,985.28 20,249.33 1,355.5M
2021-05-26 20,413.04 20,533.44 20,254.84 20,382.86 608.7M
2021-05-25 19,771.88 20,236.91 19,678.79 20,167.63 663.5M
2021-05-24 19,946.68 19,970.04 19,550.33 19,778.62 457.9M
2021-05-21 20,248.50 20,248.50 19,849.11 20,031.03 541.1M
2021-05-20 19,838.93 20,183.45 19,782.17 20,117.59 642.4M
2021-05-18 19,771.92 19,920.89 19,660.32 19,870.69 475.2M
2021-05-17 19,337.67 19,670.81 19,268.90 19,591.40 575.4M
2021-05-14 19,003.41 19,192.87 18,858.40 19,137.94 674.5M
2021-05-13 19,569.80 19,698.68 19,317.05 19,317.05 590.5M
2021-05-12 19,527.51 19,961.81 19,527.51 19,937.87 799.7M
2021-05-11 19,345.05 19,345.05 18,938.33 19,264.38 768.3M
2021-05-10 20,317.74 20,399.21 19,744.00 19,897.08 647.3M
2021-05-07 20,743.81 20,796.79 20,283.28 20,339.42 522.1M
2021-05-06 20,703.64 20,873.47 20,440.64 20,680.70 547.4M
2021-05-05 20,754.00 20,906.07 20,604.73 20,627.10 277.0M
2021-05-04 20,989.90 21,076.72 20,900.29 21,016.60 239.8M
2021-05-03 21,066.93 21,098.73 20,856.77 21,006.72 262.8M
2021-04-30 21,377.94 21,377.94 21,060.51 21,119.55 354.8M
2021-04-29 21,851.26 21,851.26 21,481.62 21,612.31 421.6M
2021-04-28 21,527.34 21,644.17 21,447.36 21,607.14 757.2M
2021-04-27 21,383.06 21,676.87 21,261.19 21,573.51 477.4M
2021-04-26 21,645.91 21,922.47 21,451.38 21,493.50 588.3M
2021-04-23 21,132.06 21,524.57 21,070.88 21,496.21 536.1M
2021-04-22 20,932.70 21,042.29 20,770.83 20,982.55 479.5M
2021-04-21 20,777.75 20,877.66 20,562.53 20,645.81 510.5M
2021-04-20 21,029.46 21,268.36 20,955.86 21,153.94 784.8M
2021-04-19 21,154.40 21,593.16 20,941.66 21,221.20 610.2M
2021-04-16 20,894.54 21,304.88 20,856.93 21,248.81 532.1M
2021-04-15 21,093.96 21,093.96 20,647.85 20,924.49 452.0M
2021-04-14 21,093.93 21,295.43 21,001.54 21,150.43 548.7M
2021-04-13 21,167.48 21,312.66 20,605.05 20,640.84 533.0M
2021-04-12 21,506.78 21,509.33 20,879.92 21,096.53 702.6M
2021-04-09 21,778.70 21,778.70 21,204.29 21,380.71 590.5M
2021-04-08 21,379.63 21,812.09 21,351.40 21,601.53 791.0M
2021-04-07 22,397.81 22,444.92 21,563.95 21,697.30 766.3M
2021-04-01 21,448.19 22,256.13 21,381.62 22,230.08 812.3M
2021-03-31 21,149.29 21,352.96 20,899.42 20,952.92 999.9M
2021-03-30 20,721.56 21,097.84 20,659.76 20,885.47 795.0M
2021-03-29 20,942.07 20,942.07 20,292.38 20,558.82 728.1M
2021-03-26 20,612.84 21,359.28 20,612.84 21,065.04 963.0M
2021-03-25 20,279.87 20,791.16 19,927.48 20,567.22 965.0M
2021-03-24 21,630.16 21,796.43 20,855.39 21,069.22 754.7M
2021-03-23 22,365.32 22,365.32 21,461.45 21,582.06 754.9M
2021-03-22 22,139.92 22,547.96 22,012.58 22,107.25 639.6M
2021-03-19 22,071.71 22,360.82 21,827.44 22,220.63 1,005.5M
2021-03-18 22,299.40 22,851.83 22,298.80 22,471.91 839.7M
2021-03-17 21,842.47 22,258.68 21,688.05 21,920.37 710.6M
2021-03-16 21,881.48 22,172.02 21,756.90 21,975.73 824.8M
2021-03-15 22,290.56 22,442.64 21,258.61 21,497.43 1,152.7M
2021-03-12 23,312.60 23,332.41 22,077.98 22,121.40 1,407.9M
2021-03-11 21,767.73 22,811.25 21,767.31 22,743.31 1,456.4M
2021-03-10 22,294.99 22,294.99 21,646.83 21,759.09 830.3M
2021-03-09 21,019.82 21,952.17 20,318.76 21,199.91 1,350.5M
2021-03-08 22,791.13 22,873.73 21,138.06 21,259.51 1,347.3M
2021-03-05 22,210.79 23,054.85 22,037.02 22,594.95 1,020.7M
2021-03-04 23,619.76 23,680.73 22,936.34 22,936.34 894.0M
2021-03-03 23,743.57 24,254.80 23,456.23 24,224.67 841.6M
2021-03-02 24,525.20 24,614.85 23,577.20 23,668.21 911.9M
2021-03-01 23,541.53 23,789.36 23,327.89 23,789.36 783.4M
2021-02-26 23,065.24 23,453.04 22,770.10 22,770.10 1,254.1M
2021-02-25 24,491.24 24,602.46 23,883.68 24,138.40 889.7M
2021-02-24 25,092.69 25,340.44 23,606.35 23,882.65 1,480.2M
2021-02-23 24,868.38 25,496.24 24,550.71 25,012.80 967.7M
2021-02-22 26,953.26 26,953.26 25,409.24 25,409.24 1,394.9M
2021-02-19 26,508.54 26,752.02 25,855.19 26,583.29 1,219.1M
2021-02-18 27,619.29 27,777.06 26,666.55 26,701.23 1,252.2M
2021-02-17 26,755.14 27,495.97 26,612.87 27,463.26 880.3M
2021-02-16 27,384.90 27,526.51 26,743.53 26,957.56 907.2M
2021-02-11 26,719.54 26,982.24 26,364.35 26,982.24 469.2M
2021-02-10 26,376.94 26,948.96 26,167.98 26,729.12 682.4M
2021-02-09 25,821.92 25,999.29 25,676.66 25,901.17 744.0M
2021-02-08 26,018.31 26,117.02 25,582.94 25,689.35 1,119.7M
2021-02-05 25,925.87 26,200.75 25,524.48 25,595.55 1,398.2M
2021-02-04 25,703.03 25,918.79 25,088.92 25,731.09 1,608.0M
2021-02-03 25,849.79 26,139.10 25,492.63 26,094.66 1,360.7M
2021-02-02 25,950.38 26,225.88 25,596.55 25,603.02 1,144.5M
2021-02-01 24,397.63 25,381.10 24,339.28 25,189.04 1,068.6M
2021-01-29 24,502.78 24,964.69 23,934.85 23,934.85 1,043.2M
2021-01-28 24,421.56 25,108.77 23,977.97 24,003.23 1,193.0M
2021-01-27 25,275.86 25,542.14 24,563.29 24,749.78 1,093.5M
2021-01-26 25,872.20 26,040.15 25,034.60 25,248.32 1,256.1M
2021-01-25 25,017.82 26,410.48 25,017.82 26,380.48 1,530.3M
2021-01-22 24,616.08 24,999.50 24,415.55 24,678.78 1,284.8M
2021-01-21 24,586.44 25,116.48 24,427.06 24,699.67 1,540.8M
2021-01-20 23,838.72 24,790.65 23,736.12 24,769.52 1,539.5M
2021-01-19 23,457.46 23,913.33 23,134.82 23,484.54 2,561.7M
2021-01-18 22,261.31 23,164.91 22,187.99 23,092.27 2,061.9M
2021-01-15 22,295.27 22,556.84 22,015.24 22,430.06 2,290.0M
2021-01-14 21,939.80 22,475.09 21,869.62 22,475.09 1,594.3M
2021-01-13 21,538.95 21,811.19 21,327.64 21,515.00 1,578.4M
2021-01-12 21,471.25 21,619.61 21,305.61 21,500.77 1,333.5M
2021-01-11 21,705.19 21,973.15 21,370.19 21,483.66 5,259.8M
2021-01-08 21,155.46 21,537.53 21,152.83 21,432.51 1,224.9M
2021-01-07 21,437.66 21,437.66 20,899.51 21,073.32 1,252.2M
2021-01-06 21,481.33 21,888.91 21,481.33 21,784.41 1,465.5M
2021-01-05 21,094.51 21,334.41 20,916.96 21,307.67 1,323.6M
2021-01-04 20,813.47 21,421.24 20,792.28 21,197.02 1,153.2M