Hang Seng Composite Industry - Healthcare (HSCIH)

HSCIH
🏛️ 홍콩 →
14,525.29
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 13,932.40 13,939.44 13,771.16 13,939.44 187,505.0K
09:35 13,947.96 13,996.40 13,899.41 13,900.58 92,547.0K
09:40 13,910.65 13,952.59 13,870.92 13,870.92 47,927.4K
09:45 13,866.34 13,886.87 13,816.44 13,877.92 50,114.7K
09:50 13,871.06 13,874.72 13,795.76 13,826.01 53,840.1K
09:55 13,824.79 13,877.08 13,817.30 13,873.46 40,582.9K
10:00 13,874.85 13,874.85 13,828.03 13,840.22 31,624.2K
10:05 13,840.28 13,852.69 13,814.50 13,850.67 27,400.2K
10:10 13,845.25 13,852.26 13,797.57 13,797.57 26,858.6K
10:15 13,796.92 13,813.67 13,792.18 13,806.63 35,077.5K
10:20 13,806.18 13,818.62 13,801.08 13,809.96 30,688.8K
10:25 13,811.09 13,817.78 13,800.35 13,806.11 18,184.6K
10:30 13,804.60 13,825.12 13,788.60 13,825.12 31,665.5K
10:35 13,825.70 13,831.97 13,808.31 13,824.97 26,661.1K
10:40 13,824.44 13,842.10 13,808.08 13,820.27 28,829.5K
10:45 13,817.66 13,861.90 13,813.62 13,859.98 26,883.7K
10:50 13,856.31 13,881.38 13,854.24 13,877.53 21,513.4K
10:55 13,877.01 13,898.94 13,875.37 13,896.54 17,918.8K
11:00 13,897.14 13,956.98 13,897.14 13,956.44 23,281.7K
11:05 13,959.60 13,989.90 13,948.94 13,968.27 26,371.7K
11:10 13,966.91 13,975.23 13,946.45 13,975.23 17,153.6K
11:15 13,975.87 13,985.15 13,945.84 13,952.28 12,151.0K
11:20 13,951.73 13,966.46 13,947.68 13,951.86 11,897.6K
11:25 13,951.53 13,987.58 13,942.12 13,987.44 12,522.7K
11:30 13,987.61 14,003.23 13,976.32 13,998.65 9,408.9K
11:35 13,997.96 14,003.14 13,990.36 14,002.26 20,654.0K
11:40 14,000.77 14,005.64 13,996.89 13,998.58 8,908.2K
11:45 13,997.14 14,006.14 13,995.86 14,004.33 7,374.6K
11:50 14,004.47 14,007.62 13,997.77 14,007.62 10,311.6K
11:55 14,006.71 14,013.54 14,004.43 14,011.79 5,185.9K
12:00 14,012.27 14,012.27 14,012.27 14,012.27 28.3K
12:05 14,012.27 14,012.27 14,012.27 14,012.27 0.0K
13:00 14,008.89 14,013.21 13,987.74 13,996.50 15,861.5K
13:05 13,994.54 13,994.54 13,960.84 13,965.66 13,559.8K
13:10 13,970.73 13,991.14 13,969.85 13,991.14 18,243.7K
13:15 13,992.08 14,012.34 13,991.81 14,009.78 18,498.3K
13:20 14,009.62 14,026.90 14,009.62 14,013.38 20,398.5K
13:25 14,014.80 14,017.98 14,004.59 14,009.10 13,870.9K
13:30 14,010.25 14,010.64 13,980.32 13,989.95 10,630.8K
13:35 13,990.23 14,005.95 13,988.63 14,002.57 15,094.1K
13:40 14,001.14 14,028.40 14,001.14 14,007.07 11,575.8K
13:45 14,006.60 14,054.96 13,992.12 14,054.94 15,749.2K
13:50 14,057.12 14,057.12 14,036.20 14,038.38 16,498.3K
13:55 14,038.74 14,042.76 13,992.34 13,993.64 10,940.2K
14:00 13,994.89 14,008.51 13,989.49 14,007.90 12,039.7K
14:05 14,006.06 14,014.31 13,990.02 14,012.55 8,110.8K
14:10 14,012.12 14,013.79 13,997.01 13,998.32 6,836.9K
14:15 13,998.92 14,019.86 13,998.03 14,014.04 12,131.6K
14:20 14,013.30 14,028.48 14,001.56 14,001.56 13,502.8K
14:25 14,003.18 14,003.18 13,986.50 13,990.73 10,825.7K
14:30 13,991.36 14,004.94 13,976.98 13,976.98 16,525.4K
14:35 13,977.32 14,000.68 13,964.91 13,997.32 14,513.2K
14:40 13,997.20 14,008.72 13,993.70 14,008.47 7,421.1K
14:45 14,008.13 14,011.40 14,002.79 14,003.58 12,219.8K
14:50 14,003.53 14,005.07 13,990.45 13,990.45 11,638.2K
14:55 13,990.03 13,990.69 13,978.63 13,984.24 11,658.1K
15:00 13,986.71 13,986.71 13,938.61 13,938.73 20,258.1K
15:05 13,936.45 13,939.00 13,903.38 13,929.58 19,765.9K
15:10 13,926.88 13,927.58 13,908.06 13,908.19 16,823.1K
15:15 13,907.53 13,907.55 13,870.21 13,885.23 23,132.9K
15:20 13,884.71 13,885.15 13,849.23 13,852.63 22,918.5K
15:25 13,854.23 13,896.10 13,854.23 13,893.39 15,315.3K
15:30 13,892.64 13,943.48 13,891.28 13,941.36 15,523.1K
15:35 13,940.94 13,940.94 13,908.82 13,909.60 16,660.0K
15:40 13,909.26 13,909.40 13,862.01 13,864.95 22,271.0K
15:45 13,862.82 13,898.42 13,861.69 13,896.23 28,253.0K
15:50 13,892.65 13,894.18 13,866.66 13,868.76 30,383.3K
15:55 13,868.74 13,876.57 13,863.09 13,876.57 75,115.4K
날짜 시가 고가 저가 종가 거래량
2025-09-30 14,202.59 14,528.33 14,162.20 14,525.29 1,449.5M
2025-09-29 13,984.73 14,162.57 13,785.03 14,120.74 1,116.0M
2025-09-26 13,943.43 14,057.12 13,771.16 13,876.57 1,585.8M
2025-09-25 14,222.82 14,345.60 14,147.32 14,207.30 1,401.5M
2025-09-24 14,214.36 14,300.85 14,107.42 14,147.22 1,518.9M
2025-09-22 14,335.30 14,547.07 14,227.65 14,440.40 1,247.0M
2025-09-19 14,575.89 14,650.95 14,123.65 14,270.16 1,540.5M
2025-09-18 14,435.40 14,629.71 14,178.01 14,495.54 1,809.7M
2025-09-17 14,434.04 14,434.04 14,142.86 14,418.63 2,012.2M
2025-09-16 14,644.54 14,668.26 14,233.72 14,411.14 2,575.9M
2025-09-15 14,530.66 14,710.28 14,356.35 14,563.59 1,748.8M
2025-09-12 14,624.85 14,676.00 14,347.42 14,538.54 1,763.6M
2025-09-11 13,747.47 14,459.60 13,601.83 14,261.92 2,628.9M
2025-09-10 14,957.19 15,054.86 14,657.60 14,716.16 1,396.9M
2025-09-09 14,785.64 15,083.16 14,616.74 14,855.88 1,489.4M
2025-09-08 14,805.29 15,029.38 14,547.77 14,866.95 1,667.4M
2025-09-05 14,222.45 14,803.22 14,099.02 14,752.30 2,004.1M
2025-09-04 14,840.23 14,870.83 14,056.46 14,161.71 1,888.2M
2025-09-03 14,610.75 14,821.91 14,515.48 14,714.42 1,790.4M
2025-09-02 14,463.35 14,750.84 14,274.44 14,491.01 1,866.7M
2025-09-01 13,964.98 14,461.79 13,804.63 14,461.79 2,259.0M
2025-08-29 13,370.44 13,955.05 13,298.64 13,777.87 1,850.4M
2025-08-28 13,600.50 13,603.65 12,990.07 13,307.04 2,184.5M
2025-08-27 14,378.81 14,378.81 13,451.98 13,551.05 2,076.4M
2025-08-26 14,310.97 14,377.56 14,030.30 14,149.07 1,761.1M
2025-08-25 14,428.30 14,478.40 14,130.48 14,340.56 1,997.3M
2025-08-22 14,216.86 14,258.09 14,022.43 14,256.64 1,711.4M
2025-08-21 13,880.59 14,072.87 13,836.87 14,070.68 1,572.1M
2025-08-20 14,021.60 14,088.44 13,596.79 13,762.66 1,891.7M
2025-08-19 14,388.41 14,488.91 13,979.47 14,127.01 2,447.6M
2025-08-18 14,240.22 14,466.36 14,217.75 14,356.54 2,393.9M
2025-08-15 13,815.11 14,170.42 13,794.61 14,139.54 2,036.6M
2025-08-14 13,884.31 13,966.64 13,709.19 13,784.73 1,823.3M
2025-08-13 13,187.15 13,703.32 13,187.15 13,695.69 1,984.4M
2025-08-12 13,270.57 13,321.80 13,021.76 13,122.69 1,454.7M
2025-08-11 13,271.14 13,311.45 12,858.84 13,263.11 1,748.2M
2025-08-08 13,217.35 13,311.01 13,012.66 13,181.19 1,661.3M
2025-08-07 13,749.15 13,749.15 13,197.87 13,327.87 1,894.8M
2025-08-06 13,749.94 13,806.49 13,541.61 13,717.11 2,197.1M
2025-08-05 13,354.83 13,708.47 13,264.79 13,703.76 1,657.5M
2025-08-04 13,125.01 13,309.90 12,827.11 13,231.65 1,446.0M
2025-08-01 13,405.89 13,762.87 13,055.68 13,165.80 1,902.9M
2025-07-31 13,649.60 13,838.20 13,376.87 13,496.04 2,438.5M
2025-07-30 13,751.52 14,164.48 13,385.58 13,676.96 2,937.9M
2025-07-29 13,338.46 13,851.98 13,249.85 13,824.33 2,586.9M
2025-07-28 13,042.98 13,333.02 12,915.44 13,321.81 1,748.2M
2025-07-25 12,978.02 13,181.63 12,828.02 12,930.60 1,993.6M
2025-07-24 12,767.35 12,987.23 12,667.79 12,985.67 1,781.2M
2025-07-23 12,814.28 12,974.24 12,624.65 12,717.63 1,868.8M
2025-07-22 12,677.92 13,041.71 12,594.41 12,679.78 1,623.1M
2025-07-21 12,845.08 12,853.34 12,492.70 12,680.24 1,491.0M
2025-07-18 12,780.83 12,874.30 12,638.73 12,842.15 1,768.8M
2025-07-17 12,241.08 12,795.94 12,212.43 12,752.29 2,155.9M
2025-07-16 12,124.56 12,209.96 12,033.21 12,125.72 2,076.1M
2025-07-15 11,712.54 12,025.73 11,652.72 12,025.73 2,102.5M
2025-07-14 11,444.16 11,708.16 11,340.33 11,675.76 2,036.3M
2025-07-11 11,361.20 11,585.02 11,361.20 11,448.41 1,736.5M
2025-07-10 11,409.54 11,541.56 11,278.41 11,304.71 1,217.2M
2025-07-09 11,162.82 11,464.96 11,076.80 11,361.17 1,565.7M
2025-07-08 11,223.35 11,358.13 11,121.05 11,210.05 1,227.1M
2025-07-07 11,481.95 11,490.22 11,174.11 11,214.71 1,333.6M
2025-07-04 11,378.73 11,501.13 11,192.30 11,442.71 1,973.9M
2025-07-03 11,102.65 11,414.27 11,031.60 11,351.41 1,521.6M
2025-07-02 11,188.57 11,307.29 10,977.62 11,063.16 1,986.5M
2025-06-30 10,936.34 11,059.20 10,769.70 10,994.55 1,242.0M
2025-06-27 10,973.20 11,007.92 10,793.33 10,909.34 1,659.1M
2025-06-26 11,102.47 11,102.47 10,878.12 11,016.50 1,564.4M
2025-06-25 11,265.58 11,342.26 11,069.18 11,198.79 1,359.1M
2025-06-24 10,937.99 11,205.17 10,807.23 11,180.44 1,434.2M
2025-06-23 10,538.90 10,890.21 10,434.47 10,849.42 1,473.7M
2025-06-20 10,592.31 10,662.61 10,482.04 10,617.81 1,623.5M
2025-06-19 10,960.31 11,063.55 10,461.67 10,568.08 1,863.9M
2025-06-18 10,901.83 10,999.61 10,772.53 10,916.73 1,554.4M
2025-06-17 11,514.38 11,606.62 10,848.80 10,961.79 2,563.2M
2025-06-16 11,440.14 11,640.82 11,231.03 11,418.25 2,041.3M
2025-06-13 11,714.16 11,948.97 11,337.42 11,513.93 2,823.3M
2025-06-12 11,213.43 11,788.16 11,200.74 11,694.01 2,812.6M
2025-06-11 11,318.54 11,428.73 11,138.89 11,226.63 1,900.9M
2025-06-10 11,101.53 11,488.67 11,011.78 11,299.92 2,981.1M
2025-06-09 10,655.29 11,130.46 10,528.35 11,095.72 2,382.0M
2025-06-06 10,425.88 10,621.69 10,305.46 10,586.76 1,927.1M
2025-06-05 10,676.68 10,756.67 10,292.43 10,423.86 1,720.0M
2025-06-04 10,308.43 10,683.19 10,308.43 10,555.95 1,874.0M
2025-06-03 10,137.13 10,288.86 10,075.13 10,230.58 1,751.8M
2025-06-02 10,016.07 10,016.07 9,723.25 9,978.00 593.1M
2025-05-30 10,280.65 10,288.66 10,124.09 10,170.93 2,335.8M
2025-05-29 9,806.41 10,219.44 9,759.21 10,177.20 1,936.9M
2025-05-28 9,863.22 9,895.69 9,737.39 9,776.92 977.7M
2025-05-27 9,617.54 9,926.60 9,611.78 9,849.56 1,237.3M
2025-05-26 9,871.85 9,871.85 9,568.45 9,602.00 1,416.0M
2025-05-23 9,884.66 10,019.79 9,773.39 9,833.90 1,822.3M
2025-05-22 9,852.55 9,897.69 9,724.46 9,787.52 1,695.1M
2025-05-21 9,765.23 9,994.99 9,728.33 9,879.17 1,629.4M
2025-05-20 9,627.24 9,815.49 9,627.24 9,686.79 2,087.0M
2025-05-19 9,308.08 9,516.03 9,283.94 9,446.74 1,419.4M
2025-05-16 9,173.07 9,420.82 9,158.40 9,314.76 911.4M
2025-05-15 9,169.03 9,265.57 9,112.29 9,157.47 764.5M
2025-05-14 9,173.03 9,258.10 9,113.61 9,223.60 1,143.4M
2025-05-13 9,268.96 9,286.10 9,107.19 9,125.47 834.0M
2025-05-12 9,082.79 9,105.14 8,906.73 9,056.20 1,490.0M
2025-05-09 9,257.51 9,321.80 9,178.17 9,274.75 710.3M
2025-05-08 9,214.25 9,283.24 9,162.95 9,252.20 722.1M
2025-05-07 9,512.64 9,551.29 9,179.06 9,204.28 1,232.6M
2025-05-06 9,645.80 9,725.28 9,497.53 9,512.58 1,095.1M
2025-05-02 9,454.41 9,693.60 9,329.48 9,657.55 339.4M
2025-04-30 9,454.35 9,564.81 9,379.59 9,495.37 1,064.2M
2025-04-29 9,345.80 9,527.71 9,324.82 9,397.56 1,083.5M
2025-04-28 9,191.99 9,382.91 9,111.15 9,281.82 1,120.6M
2025-04-25 9,654.42 9,723.17 9,398.03 9,435.63 1,077.8M
2025-04-24 9,435.87 9,621.83 9,365.80 9,535.58 1,287.5M
2025-04-23 9,468.38 9,560.62 9,331.35 9,384.05 1,238.8M
2025-04-22 8,797.15 9,288.73 8,797.15 9,240.18 1,463.9M
2025-04-17 8,589.80 8,739.02 8,551.50 8,707.24 924.2M
2025-04-16 8,895.45 8,895.45 8,501.23 8,635.15 984.4M
2025-04-15 9,094.31 9,127.39 8,870.11 8,937.32 917.0M
2025-04-14 8,821.94 9,095.75 8,821.94 9,041.64 1,256.2M
2025-04-11 8,262.60 8,701.27 8,247.70 8,650.78 1,369.6M
2025-04-10 8,334.42 8,589.79 8,242.59 8,315.83 1,875.8M
2025-04-09 7,603.75 8,190.66 7,382.62 8,107.26 1,865.2M
2025-04-08 7,911.60 8,064.65 7,683.61 8,002.39 2,055.1M
2025-04-07 8,491.06 8,526.31 7,693.46 7,732.34 2,948.2M
2025-04-03 9,525.92 9,775.28 9,375.85 9,570.89 1,361.1M
2025-04-02 9,663.18 9,816.33 9,565.30 9,699.28 1,251.9M
2025-04-01 9,440.82 10,011.87 9,440.82 9,741.47 1,780.3M
2025-03-31 9,392.07 9,568.08 9,232.18 9,423.13 1,530.1M
2025-03-28 9,405.23 9,672.03 9,349.18 9,448.47 1,653.2M
2025-03-27 8,969.34 9,419.37 8,855.45 9,371.37 1,364.8M
2025-03-26 8,886.32 8,957.79 8,849.09 8,953.64 907.0M
2025-03-25 9,041.87 9,088.24 8,870.51 8,916.73 1,102.1M
2025-03-24 9,118.15 9,206.22 8,954.02 9,086.23 949.3M
2025-03-21 9,471.70 9,471.70 9,032.15 9,136.64 1,890.9M
2025-03-20 9,523.23 9,586.13 9,418.73 9,482.89 1,462.1M
2025-03-19 9,382.36 9,485.05 9,338.44 9,477.66 1,505.5M
2025-03-18 9,268.00 9,458.49 9,268.00 9,383.04 1,360.1M
2025-03-17 9,210.47 9,249.97 9,063.00 9,149.57 1,461.4M
2025-03-14 8,883.71 9,203.36 8,866.25 9,152.65 1,832.4M
2025-03-13 8,869.27 9,007.79 8,677.87 8,812.99 949.7M
2025-03-12 8,981.84 9,063.33 8,755.61 8,829.71 962.5M
2025-03-11 8,701.20 8,986.46 8,677.00 8,950.09 986.4M
2025-03-10 9,052.57 9,132.11 8,754.61 8,824.47 1,141.9M
2025-03-07 9,034.00 9,162.56 8,902.78 9,000.12 1,395.5M
2025-03-06 9,062.81 9,159.24 8,992.05 9,081.23 1,304.7M
2025-03-05 8,822.02 8,946.92 8,745.99 8,935.31 957.6M
2025-03-04 8,531.53 8,733.26 8,455.53 8,703.55 916.2M
2025-03-03 8,841.84 8,921.15 8,632.47 8,736.85 1,082.4M
2025-02-28 9,192.32 9,221.00 8,728.53 8,805.21 1,701.2M
2025-02-27 9,041.59 9,237.59 8,895.31 9,150.81 1,809.8M
2025-02-26 8,889.29 9,150.99 8,856.50 9,078.26 1,662.6M
2025-02-25 8,652.52 8,947.62 8,626.70 8,856.89 1,421.5M
2025-02-24 9,021.11 9,062.17 8,816.20 8,901.97 1,872.2M
2025-02-21 8,812.78 9,097.76 8,759.52 9,097.76 2,237.0M
2025-02-20 8,599.39 8,819.03 8,546.33 8,659.60 1,944.3M
2025-02-19 8,503.44 8,669.47 8,425.94 8,592.63 1,651.0M
2025-02-18 8,414.92 8,603.37 8,374.92 8,542.51 1,861.7M
2025-02-17 8,481.79 8,594.54 8,241.24 8,402.74 2,971.4M
2025-02-14 7,894.67 8,360.91 7,886.80 8,360.91 2,767.5M
2025-02-13 7,916.59 8,050.43 7,754.31 7,786.32 1,943.3M
2025-02-12 7,875.11 7,912.28 7,802.31 7,885.43 1,261.9M
2025-02-11 8,007.00 8,007.00 7,816.67 7,833.49 938.2M
2025-02-10 7,903.31 8,055.88 7,865.90 8,013.72 1,536.8M
2025-02-07 7,867.82 7,948.35 7,802.25 7,886.34 1,024.7M
2025-02-06 7,621.95 7,896.95 7,607.88 7,896.95 926.0M
2025-02-05 7,624.08 7,638.49 7,491.05 7,608.87 824.9M
2025-02-04 7,533.76 7,664.08 7,498.55 7,662.11 440.9M
2025-02-03 7,481.17 7,501.45 7,281.76 7,499.26 305.3M
2025-01-28 7,531.12 7,580.00 7,475.36 7,568.81 182.3M
2025-01-27 7,457.32 7,574.16 7,439.95 7,518.65 598.0M
2025-01-24 7,360.25 7,518.48 7,327.39 7,435.72 717.8M
2025-01-23 7,442.34 7,493.18 7,303.26 7,332.86 729.2M
2025-01-22 7,384.78 7,415.40 7,322.67 7,374.15 651.9M
2025-01-21 7,416.42 7,429.79 7,334.51 7,389.66 509.6M
2025-01-20 7,293.77 7,498.83 7,293.77 7,355.17 667.6M
2025-01-17 7,151.20 7,292.69 7,122.63 7,227.84 580.0M
2025-01-16 7,168.44 7,289.96 7,062.04 7,128.71 806.9M
2025-01-15 7,204.36 7,205.51 7,098.27 7,107.18 457.7M
2025-01-14 7,031.61 7,201.45 7,018.86 7,165.40 588.6M
2025-01-13 6,982.54 6,982.54 6,892.62 6,958.50 654.7M
2025-01-10 7,140.05 7,154.40 6,994.62 7,020.87 603.1M
2025-01-09 7,019.35 7,138.49 7,002.82 7,102.93 463.5M
2025-01-08 7,117.34 7,117.34 6,936.70 7,020.37 686.3M
2025-01-07 7,191.80 7,191.80 7,036.54 7,128.41 630.0M
2025-01-06 7,261.30 7,282.34 7,138.51 7,190.03 586.7M
2025-01-03 7,283.47 7,346.19 7,172.56 7,212.05 654.8M
2025-01-02 7,453.77 7,457.07 7,216.08 7,243.11 629.9M