Hang Seng HFI (HSHFI)

HSHFI
🏛️ 홍콩 →
19,617.01
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 12,982.69 13,057.53 12,930.06 12,957.64 1,062.1M
2022-12-29 12,844.55 12,860.04 12,671.66 12,860.04 1,119.4M
2022-12-28 12,659.62 13,029.75 12,659.62 12,945.86 1,697.9M
2022-12-23 12,547.06 12,645.75 12,487.05 12,576.89 548.2M
2022-12-22 12,577.84 12,644.52 12,539.34 12,612.10 877.1M
2022-12-21 12,398.87 12,462.81 12,360.22 12,462.81 672.2M
2022-12-20 12,409.34 12,430.83 12,236.45 12,368.96 911.9M
2022-12-19 12,606.02 12,710.68 12,385.17 12,457.04 936.7M
2022-12-16 12,536.09 12,706.99 12,487.14 12,614.49 1,438.3M
2022-12-15 12,602.41 12,641.72 12,414.31 12,507.97 1,025.0M
2022-12-14 12,683.18 12,723.36 12,519.27 12,603.87 1,148.8M
2022-12-13 12,611.01 12,655.38 12,528.02 12,574.93 1,159.4M
2022-12-12 12,732.21 12,732.21 12,534.45 12,595.18 1,272.7M
2022-12-09 12,610.60 12,825.36 12,610.60 12,820.49 1,742.0M
2022-12-08 12,387.60 12,605.25 12,387.60 12,592.57 1,316.0M
2022-12-07 12,693.94 12,724.30 12,308.99 12,308.99 2,561.2M
2022-12-06 12,662.18 12,743.29 12,545.00 12,682.42 1,479.7M
2022-12-05 12,394.74 12,786.30 12,342.20 12,767.05 2,251.2M
2022-12-02 12,344.96 12,360.92 12,136.08 12,187.82 1,461.1M
2022-12-01 12,567.59 12,617.22 12,312.99 12,334.01 1,731.9M
2022-11-30 12,245.90 12,425.53 12,159.57 12,416.86 3,124.1M
2022-11-29 11,783.94 12,283.33 11,783.94 12,283.33 2,198.3M
2022-11-28 11,709.97 11,709.97 11,402.29 11,654.25 1,461.9M
2022-11-25 11,748.03 11,987.31 11,690.00 11,966.09 1,522.7M
2022-11-24 11,675.02 11,753.45 11,660.43 11,726.70 1,083.5M
2022-11-23 11,590.11 11,746.56 11,560.78 11,622.34 1,217.0M
2022-11-22 11,418.84 11,631.76 11,370.48 11,559.79 1,593.0M
2022-11-21 11,356.61 11,435.27 11,213.82 11,392.04 1,050.3M
2022-11-18 11,648.52 11,648.52 11,422.64 11,463.45 1,006.2M
2022-11-17 11,633.11 11,705.75 11,429.02 11,632.88 1,067.1M
2022-11-16 11,783.00 11,808.26 11,644.79 11,710.05 1,380.3M
2022-11-15 11,617.75 11,833.36 11,581.67 11,833.36 1,564.8M
2022-11-14 11,708.06 11,759.62 11,489.72 11,553.91 2,027.9M
2022-11-11 11,027.21 11,347.70 10,951.20 11,326.61 2,061.1M
2022-11-10 10,761.73 10,761.73 10,593.70 10,668.04 796.2M
2022-11-09 10,809.08 10,925.41 10,750.34 10,822.24 1,099.9M
2022-11-08 10,837.88 10,846.77 10,697.55 10,792.85 795.2M
2022-11-07 10,497.76 10,869.39 10,485.76 10,794.06 1,332.9M
2022-11-04 10,119.62 10,612.46 10,110.77 10,514.89 1,615.2M
2022-11-03 10,214.45 10,277.08 10,062.14 10,092.06 1,067.4M
2022-11-02 10,163.48 10,380.10 10,102.62 10,318.51 959.7M
2022-11-01 9,995.74 10,221.45 9,936.09 10,182.57 1,714.7M
2022-10-31 10,213.16 10,218.11 9,895.74 9,907.69 1,877.1M
2022-10-28 10,433.92 10,460.09 10,176.94 10,223.90 1,120.4M
2022-10-27 10,488.96 10,618.60 10,410.27 10,424.75 1,168.7M
2022-10-26 10,365.25 10,499.32 10,320.69 10,381.45 1,118.6M
2022-10-25 10,403.20 10,458.23 10,258.65 10,401.62 1,557.7M
2022-10-24 10,879.23 10,879.23 10,310.87 10,363.13 1,740.9M
2022-10-21 10,973.07 11,014.95 10,861.27 10,943.69 1,007.5M
2022-10-20 10,841.07 10,963.34 10,769.83 10,924.83 1,410.2M
2022-10-19 10,975.09 11,096.61 10,902.35 10,910.91 823.2M
2022-10-18 11,035.61 11,078.33 10,893.04 11,013.40 998.9M
2022-10-17 10,864.25 11,020.92 10,842.32 10,946.22 1,032.7M
2022-10-14 10,867.50 11,060.68 10,818.14 10,853.11 1,135.4M
2022-10-13 10,884.42 10,884.42 10,742.82 10,752.55 1,101.1M
2022-10-12 10,922.00 11,029.86 10,815.44 10,907.42 1,305.5M
2022-10-11 11,125.87 11,132.29 10,904.80 10,943.50 901.0M
2022-10-10 11,174.02 11,253.08 11,088.89 11,113.98 966.6M
2022-10-07 11,394.07 11,418.27 11,275.44 11,320.87 475.1M
2022-10-06 11,552.80 11,608.92 11,420.94 11,445.17 542.9M
2022-10-05 11,252.87 11,595.30 11,203.00 11,511.30 1,299.0M
2022-10-03 11,174.98 11,184.68 10,863.06 10,938.27 1,241.3M
2022-09-30 11,045.13 11,269.95 11,039.57 11,237.06 1,128.2M
2022-09-29 11,244.50 11,375.87 10,954.63 11,018.21 1,248.2M
2022-09-28 11,461.29 11,461.29 11,185.59 11,193.93 1,549.0M
2022-09-27 11,566.14 11,602.04 11,439.03 11,498.69 903.9M
2022-09-26 11,763.39 11,763.39 11,545.20 11,596.83 1,100.6M
2022-09-23 11,806.96 11,945.70 11,785.95 11,796.71 726.3M
2022-09-22 11,795.67 11,831.82 11,748.75 11,820.65 815.8M
2022-09-21 11,995.17 12,014.52 11,900.80 11,920.28 731.3M
2022-09-20 12,095.58 12,106.60 11,969.69 12,027.97 668.1M
2022-09-19 12,131.92 12,156.89 12,015.29 12,059.79 793.7M
2022-09-16 12,238.44 12,276.74 12,111.10 12,133.97 1,631.6M
2022-09-15 12,225.57 12,386.92 12,225.57 12,314.34 858.8M
2022-09-14 12,300.90 12,316.64 12,219.31 12,224.90 922.3M
2022-09-13 12,414.78 12,587.52 12,414.78 12,460.37 949.1M
2022-09-09 12,149.45 12,464.63 12,149.45 12,443.06 840.4M
2022-09-08 12,232.01 12,242.83 12,105.26 12,128.86 941.8M
2022-09-07 12,188.25 12,246.57 12,144.16 12,221.75 872.8M
2022-09-06 12,302.79 12,426.60 12,260.80 12,276.86 808.7M
2022-09-05 12,307.12 12,336.23 12,203.42 12,290.55 1,055.7M
2022-09-02 12,430.58 12,462.60 12,320.00 12,343.25 979.6M
2022-09-01 12,408.58 12,489.84 12,376.03 12,441.76 1,003.5M
2022-08-31 12,314.36 12,571.21 12,282.82 12,490.69 1,424.9M
2022-08-30 12,397.92 12,440.05 12,297.67 12,427.02 833.6M
2022-08-29 12,345.57 12,445.04 12,319.25 12,421.34 709.0M
2022-08-26 12,454.44 12,489.43 12,388.57 12,489.19 651.7M
2022-08-25 12,219.95 12,471.48 12,206.47 12,446.70 632.5M
2022-08-24 12,220.57 12,287.33 12,129.52 12,170.31 892.7M
2022-08-23 12,301.39 12,322.67 12,145.52 12,182.35 938.4M
2022-08-22 12,276.91 12,417.35 12,276.91 12,331.30 605.3M
2022-08-19 12,267.38 12,405.71 12,267.38 12,361.51 501.3M
2022-08-18 12,438.99 12,438.99 12,285.64 12,309.17 613.9M
2022-08-17 12,463.68 12,525.40 12,376.26 12,458.52 595.0M
2022-08-16 12,480.62 12,534.49 12,360.72 12,397.49 654.5M
2022-08-15 12,539.63 12,610.23 12,453.27 12,472.35 520.5M
2022-08-12 12,575.90 12,651.73 12,523.61 12,626.49 608.9M
2022-08-11 12,393.88 12,586.93 12,348.34 12,578.78 825.7M
2022-08-10 12,459.31 12,512.42 12,238.29 12,301.44 807.5M
2022-08-09 12,497.97 12,612.37 12,434.92 12,470.14 634.2M
2022-08-08 12,504.60 12,586.51 12,440.83 12,489.70 596.4M
2022-08-05 12,430.52 12,539.06 12,379.20 12,506.67 652.8M
2022-08-04 12,285.94 12,404.90 12,282.86 12,386.23 982.5M
2022-08-03 12,317.65 12,376.39 12,210.51 12,256.81 1,046.2M
2022-08-02 12,500.34 12,500.34 12,252.83 12,324.28 1,236.5M
2022-08-01 12,707.49 12,707.49 12,496.47 12,610.84 995.8M
2022-07-29 12,826.61 12,891.40 12,640.02 12,683.85 1,080.6M
2022-07-28 12,852.44 12,888.40 12,767.58 12,830.98 832.8M
2022-07-27 12,868.23 12,886.52 12,808.94 12,857.70 703.0M
2022-07-26 12,792.47 12,950.88 12,780.44 12,911.38 873.8M
2022-07-25 12,701.38 12,830.22 12,694.05 12,770.31 672.5M
2022-07-22 12,703.99 12,815.15 12,667.48 12,724.33 765.7M
2022-07-21 12,816.61 12,816.61 12,641.91 12,660.50 999.4M
2022-07-20 12,863.32 12,949.64 12,851.35 12,855.56 745.4M
2022-07-19 12,763.63 12,848.56 12,731.02 12,793.40 674.9M
2022-07-18 12,588.35 12,863.78 12,579.66 12,844.05 1,056.9M
2022-07-15 12,638.74 12,736.11 12,472.58 12,509.82 1,741.0M
2022-07-14 13,046.31 13,047.75 12,662.28 12,754.91 1,854.1M
2022-07-13 13,325.24 13,362.43 13,069.03 13,077.53 1,365.7M
2022-07-12 13,368.56 13,481.12 13,306.77 13,311.60 967.1M
2022-07-11 13,524.79 13,542.33 13,335.81 13,408.67 798.8M
2022-07-08 13,677.89 13,677.89 13,497.48 13,578.62 736.8M
2022-07-07 13,439.32 13,570.74 13,394.39 13,565.32 960.2M
2022-07-06 13,999.28 13,999.28 13,665.56 13,782.82 1,642.4M
2022-07-05 14,139.84 14,285.76 14,073.59 14,095.56 1,199.0M
2022-07-04 14,113.71 14,121.98 13,992.87 14,109.49 1,317.0M
2022-06-30 14,280.66 14,442.37 14,280.66 14,357.70 1,688.2M
2022-06-29 14,329.96 14,491.09 14,304.99 14,336.80 1,616.5M
2022-06-28 14,337.01 14,509.17 14,319.30 14,507.71 1,349.3M
2022-06-27 14,265.12 14,389.06 14,196.48 14,353.24 1,175.7M
2022-06-24 14,225.26 14,299.74 14,134.59 14,208.03 1,027.4M
2022-06-23 14,075.38 14,274.41 14,075.38 14,194.55 933.3M
2022-06-22 14,240.33 14,260.17 14,061.58 14,077.30 1,058.5M
2022-06-21 14,030.56 14,273.64 14,021.46 14,264.96 1,176.0M
2022-06-20 13,915.06 14,005.60 13,863.78 13,986.18 760.8M
2022-06-17 13,850.41 14,056.67 13,839.95 13,972.10 1,642.9M
2022-06-16 14,159.83 14,185.51 13,813.47 13,887.91 1,239.7M
2022-06-15 13,715.90 14,217.50 13,715.90 14,085.60 1,502.9M
2022-06-14 13,623.53 13,846.81 13,591.78 13,766.85 1,022.1M
2022-06-13 13,727.23 13,764.43 13,653.82 13,707.04 1,229.0M
2022-06-10 13,932.51 14,011.45 13,861.76 13,962.69 1,208.9M
2022-06-09 14,020.16 14,165.38 14,012.03 14,048.54 1,169.7M
2022-06-08 14,055.61 14,116.62 13,946.21 14,088.12 1,299.8M
2022-06-07 13,971.84 14,037.86 13,889.97 14,000.86 977.5M
2022-06-06 13,892.33 14,074.93 13,725.12 14,048.67 1,103.4M
2022-06-02 13,909.06 13,938.35 13,799.24 13,896.53 910.5M
2022-06-01 14,076.87 14,076.87 13,933.22 13,999.44 1,208.5M
2022-05-31 13,992.57 14,121.72 13,913.35 14,121.72 2,320.9M
2022-05-30 13,994.28 14,076.26 13,902.84 13,964.01 1,284.3M
2022-05-27 13,869.55 13,932.20 13,820.43 13,932.20 1,221.3M
2022-05-26 13,760.62 13,767.86 13,609.29 13,753.05 879.2M
2022-05-25 13,702.94 13,815.85 13,661.47 13,717.55 1,029.9M
2022-05-24 13,779.92 13,867.77 13,659.04 13,690.52 832.2M
2022-05-23 13,790.72 13,857.03 13,691.11 13,780.15 803.0M
2022-05-20 13,637.72 13,857.63 13,637.72 13,824.40 1,221.0M
2022-05-19 13,446.47 13,574.44 13,386.20 13,515.34 1,154.9M
2022-05-18 13,590.72 13,618.59 13,481.58 13,588.15 1,043.9M
2022-05-17 13,430.63 13,595.49 13,403.98 13,584.97 1,057.0M
2022-05-16 13,398.56 13,422.09 13,247.01 13,324.15 810.7M
2022-05-13 13,237.04 13,388.86 13,237.04 13,363.73 1,107.8M
2022-05-12 13,313.54 13,382.18 13,158.09 13,191.97 1,308.2M
2022-05-11 13,395.64 13,474.42 13,304.10 13,388.36 923.3M
2022-05-10 13,271.25 13,492.44 13,190.94 13,416.53 1,368.2M
2022-05-06 13,731.11 13,731.11 13,498.02 13,518.18 1,167.1M
2022-05-05 14,097.40 14,182.85 13,861.72 13,890.16 1,025.5M
2022-05-04 14,035.38 14,077.81 13,988.29 14,048.71 632.7M
2022-05-03 13,906.23 14,084.27 13,828.69 14,032.38 985.1M
2022-04-29 13,859.11 14,073.45 13,698.94 14,073.45 1,282.6M
2022-04-28 13,631.59 13,915.55 13,569.70 13,915.32 1,294.3M
2022-04-27 13,456.58 13,621.64 13,425.34 13,576.65 1,212.6M
2022-04-25 14,203.00 14,203.00 13,810.90 13,863.53 1,869.9M
2022-04-22 14,249.91 14,444.19 14,221.60 14,401.91 1,455.5M
2022-04-21 14,363.16 14,523.41 14,321.38 14,387.05 1,149.3M
2022-04-20 14,509.91 14,567.92 14,370.12 14,409.07 1,036.9M
2022-04-19 14,678.33 14,689.19 14,441.49 14,595.08 1,548.9M
2022-04-14 14,902.99 15,001.56 14,853.99 14,947.62 985.3M
2022-04-13 14,785.91 14,899.70 14,723.43 14,823.75 877.7M
2022-04-12 14,830.65 14,876.68 14,665.50 14,785.25 1,073.2M
2022-04-11 15,107.96 15,107.96 14,768.03 14,831.38 1,092.6M
2022-04-08 14,954.13 15,136.95 14,951.62 15,127.54 927.3M
2022-04-07 15,079.97 15,146.96 14,933.03 14,989.17 1,059.9M
2022-04-06 15,116.80 15,230.83 15,043.21 15,125.26 1,354.9M
2022-04-04 15,038.78 15,240.78 14,969.16 15,231.44 899.7M
2022-04-01 14,874.97 15,028.60 14,772.63 15,028.60 1,085.1M
2022-03-31 14,853.99 14,990.17 14,815.48 14,892.69 1,361.2M
2022-03-30 14,687.05 14,907.11 14,687.05 14,850.51 1,637.9M
2022-03-29 14,594.87 14,624.15 14,507.03 14,613.46 915.0M
2022-03-28 14,518.72 14,624.08 14,385.13 14,575.43 999.9M
2022-03-25 14,612.20 14,801.60 14,506.55 14,573.01 1,302.3M
2022-03-24 14,594.65 14,754.12 14,560.54 14,686.53 951.0M
2022-03-23 14,601.56 14,700.29 14,559.13 14,675.59 1,111.5M
2022-03-22 14,473.06 14,640.93 14,463.03 14,640.93 1,081.8M
2022-03-21 14,806.93 14,806.93 14,347.51 14,426.50 1,226.8M
2022-03-18 14,397.30 14,780.32 14,249.07 14,724.24 2,896.7M
2022-03-17 14,164.13 14,510.20 14,006.17 14,510.20 2,421.5M
2022-03-16 13,484.03 13,760.70 13,165.17 13,690.49 2,663.7M
2022-03-15 13,869.55 13,869.55 13,019.52 13,257.87 3,298.6M
2022-03-14 14,308.70 14,308.70 13,970.50 14,046.96 2,151.8M
2022-03-11 14,273.34 14,483.80 14,116.73 14,360.41 1,472.9M
2022-03-10 14,408.23 14,479.09 14,278.48 14,423.14 1,314.8M
2022-03-09 14,285.51 14,411.75 13,872.00 14,132.88 1,886.3M
2022-03-08 14,500.16 14,576.72 14,194.10 14,289.07 1,716.0M
2022-03-07 14,766.14 14,773.34 14,490.93 14,522.56 1,490.5M
2022-03-04 14,971.36 15,011.64 14,893.50 14,983.52 1,037.8M
2022-03-03 15,038.47 15,237.13 15,037.58 15,127.85 943.4M
2022-03-02 15,155.09 15,206.56 14,955.24 14,991.79 1,102.3M
2022-03-01 15,231.63 15,346.42 15,067.49 15,231.98 1,114.5M
2022-02-28 15,086.17 15,242.03 14,919.67 15,199.51 1,780.4M
2022-02-25 15,192.04 15,263.16 15,046.95 15,087.94 1,352.4M
2022-02-24 15,517.66 15,547.05 15,157.19 15,257.12 1,759.9M
2022-02-23 15,780.59 15,780.59 15,637.01 15,689.16 737.0M
2022-02-22 15,817.72 15,840.93 15,606.41 15,731.16 1,143.4M
2022-02-21 15,981.46 16,025.61 15,820.65 16,025.61 915.4M
2022-02-18 15,911.97 16,025.38 15,834.55 15,972.78 1,001.4M
2022-02-17 15,997.40 16,047.53 15,826.16 15,960.47 1,081.5M
2022-02-16 15,788.65 15,962.23 15,741.57 15,955.60 1,286.9M
2022-02-15 16,029.93 16,058.48 15,560.92 15,712.84 1,991.9M
2022-02-14 16,379.29 16,387.43 16,085.15 16,137.35 1,161.0M
2022-02-11 16,163.97 16,459.14 16,101.65 16,445.39 1,791.6M
2022-02-10 16,135.10 16,195.22 16,000.48 16,195.22 1,289.3M
2022-02-09 16,065.06 16,143.31 16,000.93 16,091.51 1,586.7M
2022-02-08 15,904.68 16,082.31 15,830.49 15,960.79 1,355.0M
2022-02-07 15,705.28 15,859.08 15,634.40 15,859.08 1,534.3M
2022-02-04 15,553.27 15,734.28 15,501.61 15,706.39 1,034.9M
2022-01-31 15,342.71 15,477.74 15,195.66 15,399.15 592.6M
2022-01-28 15,499.74 15,499.74 15,267.50 15,318.27 964.0M
2022-01-27 15,484.78 15,484.78 15,351.93 15,454.96 902.2M
2022-01-26 15,587.93 15,674.35 15,532.59 15,581.30 1,149.5M
2022-01-25 15,567.98 15,637.66 15,381.20 15,524.57 1,268.5M
2022-01-24 15,697.49 15,790.25 15,618.93 15,734.64 1,114.2M
2022-01-21 15,740.39 15,764.52 15,596.84 15,764.52 1,139.3M
2022-01-20 15,411.32 15,741.06 15,399.08 15,741.06 1,411.8M
2022-01-19 15,277.84 15,411.15 15,230.96 15,363.95 975.0M
2022-01-18 15,151.79 15,284.37 15,123.88 15,202.63 968.6M
2022-01-17 15,188.23 15,203.25 15,075.97 15,139.48 902.4M
2022-01-14 15,316.15 15,324.78 15,126.32 15,200.93 1,324.8M
2022-01-13 15,232.86 15,386.11 15,224.50 15,368.87 1,336.1M
2022-01-12 15,190.77 15,223.58 15,008.02 15,175.35 1,350.7M
2022-01-11 15,026.73 15,206.44 14,968.20 15,140.67 1,618.9M
2022-01-10 14,986.07 15,117.05 14,915.75 15,080.01 1,726.7M
2022-01-07 14,560.65 14,967.80 14,544.64 14,958.44 1,628.5M
2022-01-06 14,651.83 14,651.83 14,458.12 14,574.84 1,048.4M
2022-01-05 14,560.81 14,701.67 14,531.05 14,617.41 1,682.1M
2022-01-04 14,417.63 14,504.42 14,346.93 14,492.87 1,125.1M
2022-01-03 14,411.94 14,435.87 14,328.61 14,379.52 391.5M