Hang Seng M25 (HSFM25)

HSFM25
🏛️ 홍콩 →
9,969.11
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10,130.96 10,148.51 10,123.11 10,131.55 137,091.9K
09:35 10,122.95 10,123.12 10,103.77 10,110.71 89,656.6K
09:40 10,106.71 10,163.38 10,106.71 10,162.12 61,661.5K
09:45 10,157.81 10,165.87 10,144.99 10,165.87 52,082.9K
09:50 10,163.74 10,183.45 10,160.31 10,164.83 48,029.8K
09:55 10,164.03 10,183.28 10,157.46 10,159.58 31,990.0K
10:00 10,156.34 10,175.60 10,148.63 10,172.09 45,610.2K
10:05 10,172.46 10,172.46 10,151.69 10,169.75 32,317.0K
10:10 10,168.64 10,180.35 10,162.51 10,168.25 28,623.9K
10:15 10,165.45 10,177.53 10,155.64 10,159.68 63,958.1K
10:20 10,161.98 10,172.03 10,151.91 10,167.26 51,995.7K
10:25 10,170.03 10,176.53 10,159.65 10,163.69 45,463.8K
10:30 10,163.98 10,167.38 10,158.40 10,165.45 27,462.8K
10:35 10,164.55 10,183.39 10,164.21 10,181.62 27,511.9K
10:40 10,182.27 10,186.81 10,161.88 10,174.65 35,151.0K
10:45 10,173.12 10,180.69 10,170.95 10,173.34 28,412.1K
10:50 10,171.22 10,173.28 10,152.68 10,167.10 32,570.1K
10:55 10,168.75 10,181.22 10,158.31 10,158.38 41,086.1K
11:00 10,158.63 10,182.78 10,155.33 10,182.78 21,657.2K
11:05 10,181.40 10,191.93 10,180.98 10,184.42 38,120.6K
11:10 10,184.03 10,192.93 10,176.29 10,186.00 27,290.1K
11:15 10,185.16 10,196.10 10,178.63 10,194.04 27,484.8K
11:20 10,193.34 10,204.10 10,187.30 10,202.43 25,489.8K
11:25 10,202.06 10,208.61 10,195.37 10,198.26 24,385.0K
11:30 10,201.16 10,205.53 10,194.05 10,197.00 24,274.1K
11:35 10,198.64 10,203.86 10,191.75 10,201.02 21,942.4K
11:40 10,199.89 10,209.18 10,196.29 10,206.14 20,840.8K
11:45 10,208.22 10,212.27 10,202.18 10,205.21 22,712.9K
11:50 10,206.32 10,208.12 10,195.97 10,200.62 23,780.0K
11:55 10,199.74 10,207.38 10,196.91 10,206.11 18,460.6K
12:00 10,206.82 10,206.82 10,206.82 10,206.82 39.6K
12:05 10,206.82 10,206.82 10,206.82 10,206.82 0.0K
13:00 10,210.07 10,210.13 10,176.11 10,176.11 51,541.9K
13:05 10,176.28 10,180.33 10,166.17 10,177.20 25,299.1K
13:10 10,176.69 10,184.91 10,149.81 10,149.81 47,485.8K
13:15 10,151.56 10,166.71 10,145.04 10,153.33 31,738.1K
13:20 10,156.07 10,168.01 10,152.39 10,163.86 23,275.4K
13:25 10,164.10 10,164.10 10,139.80 10,144.93 27,381.1K
13:30 10,143.99 10,147.31 10,128.05 10,143.45 34,265.2K
13:35 10,143.31 10,161.26 10,139.93 10,161.26 19,881.0K
13:40 10,161.98 10,168.72 10,153.78 10,155.62 21,502.7K
13:45 10,152.54 10,167.50 10,147.54 10,162.75 34,065.2K
13:50 10,164.15 10,175.06 10,160.97 10,173.80 29,118.5K
13:55 10,174.57 10,194.74 10,173.45 10,194.74 27,782.7K
14:00 10,195.01 10,201.31 10,190.83 10,191.49 30,150.8K
14:05 10,189.11 10,200.69 10,174.37 10,179.17 31,081.7K
14:10 10,181.51 10,191.62 10,177.21 10,184.26 20,156.4K
14:15 10,180.38 10,185.74 10,168.70 10,172.90 28,488.8K
14:20 10,171.34 10,175.46 10,164.72 10,171.46 19,683.4K
14:25 10,172.11 10,186.57 10,171.88 10,176.78 32,877.4K
14:30 10,175.56 10,187.02 10,174.85 10,184.49 35,182.5K
14:35 10,185.60 10,189.23 10,175.36 10,178.40 25,674.0K
14:40 10,178.39 10,179.34 10,161.78 10,169.03 39,054.7K
14:45 10,168.24 10,171.53 10,158.25 10,162.54 28,218.2K
14:50 10,162.49 10,165.50 10,148.94 10,150.91 28,360.1K
14:55 10,150.96 10,152.83 10,143.67 10,151.33 25,041.9K
15:00 10,151.38 10,152.25 10,130.25 10,132.41 26,505.8K
15:05 10,134.73 10,138.20 10,126.34 10,131.33 27,514.7K
15:10 10,130.38 10,132.47 10,121.49 10,127.69 37,598.5K
15:15 10,128.74 10,131.94 10,123.01 10,128.33 30,182.3K
15:20 10,124.98 10,130.08 10,109.63 10,110.56 24,061.1K
15:25 10,110.02 10,124.50 10,110.02 10,123.53 34,473.1K
15:30 10,123.03 10,139.13 10,120.84 10,133.89 22,614.9K
15:35 10,136.39 10,143.25 10,131.23 10,133.51 22,980.7K
15:40 10,131.97 10,141.11 10,126.55 10,141.11 32,569.0K
15:45 10,137.44 10,138.18 10,129.35 10,136.49 40,568.9K
15:50 10,135.25 10,146.14 10,134.79 10,145.46 44,401.2K
15:55 10,143.84 10,148.47 10,138.90 10,145.56 254,276.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 10,050.21 10,107.11 9,940.18 9,969.11 2,346.2M
2025-09-25 10,149.68 10,212.79 10,103.77 10,145.56 2,492.2M
2025-09-24 9,883.96 10,178.84 9,874.09 10,155.27 1,946.0M
2025-09-23 10,006.47 10,014.45 9,835.96 9,911.62 1,818.9M
2025-09-22 10,031.13 10,054.20 9,925.02 9,982.05 2,134.5M
2025-09-19 10,097.24 10,133.37 10,015.75 10,080.32 2,556.0M
2025-09-18 10,213.06 10,319.53 9,973.27 10,071.49 2,571.9M
2025-09-17 10,053.53 10,245.13 10,050.33 10,230.58 2,105.1M
2025-09-16 10,010.07 10,067.59 9,947.29 9,988.82 1,706.4M
2025-09-15 9,925.30 10,026.71 9,901.35 9,987.96 1,759.2M
2025-09-12 10,014.01 10,039.33 9,925.54 9,945.57 1,926.0M
2025-09-11 9,785.28 9,883.75 9,730.71 9,809.44 2,004.5M
2025-09-10 9,844.43 9,935.97 9,838.83 9,874.20 2,298.0M
2025-09-09 9,670.68 9,828.61 9,656.80 9,802.04 2,174.1M
2025-09-08 9,576.56 9,676.05 9,551.73 9,657.52 2,226.9M
2025-09-05 9,464.35 9,606.19 9,448.01 9,573.88 2,267.6M
2025-09-04 9,636.64 9,639.54 9,411.17 9,444.46 2,251.4M
2025-09-03 9,729.99 9,778.14 9,559.90 9,586.45 1,880.0M
2025-09-02 9,674.52 9,748.17 9,618.73 9,652.94 2,510.5M
2025-09-01 9,607.59 9,674.07 9,591.55 9,658.27 2,870.9M
2025-08-29 9,390.50 9,469.91 9,367.19 9,370.04 2,424.3M
2025-08-28 9,386.17 9,411.66 9,289.92 9,358.40 2,976.8M
2025-08-27 9,645.39 9,673.37 9,469.44 9,492.30 2,537.8M
2025-08-26 9,684.96 9,727.76 9,607.87 9,607.87 2,297.5M
2025-08-25 9,651.55 9,781.61 9,632.01 9,730.05 2,659.9M
2025-08-22 9,468.96 9,547.06 9,460.06 9,543.31 2,044.8M
2025-08-21 9,485.99 9,491.96 9,388.15 9,429.14 1,668.6M
2025-08-20 9,408.35 9,505.46 9,384.09 9,477.80 1,764.7M
2025-08-19 9,513.64 9,536.11 9,452.37 9,477.17 1,809.0M
2025-08-18 9,539.68 9,620.23 9,496.66 9,496.66 2,466.0M
2025-08-15 9,544.31 9,554.43 9,469.51 9,523.38 2,744.4M
2025-08-14 9,731.71 9,741.44 9,602.22 9,625.60 2,246.0M
2025-08-13 9,465.04 9,641.17 9,451.85 9,641.17 2,007.0M
2025-08-12 9,308.01 9,390.21 9,292.78 9,363.09 1,559.6M
2025-08-11 9,377.62 9,377.98 9,295.39 9,348.80 1,466.1M
2025-08-08 9,415.33 9,430.65 9,331.05 9,343.92 1,469.7M
2025-08-07 9,443.03 9,472.59 9,355.42 9,462.17 1,807.8M
2025-08-06 9,403.49 9,472.86 9,374.11 9,415.95 1,605.2M
2025-08-05 9,365.97 9,428.51 9,339.34 9,421.67 2,064.8M
2025-08-04 9,229.05 9,375.58 9,205.21 9,364.35 2,068.2M
2025-08-01 9,355.98 9,415.50 9,267.29 9,267.29 2,492.0M
2025-07-31 9,431.41 9,456.43 9,334.10 9,352.38 2,516.8M
2025-07-30 9,520.01 9,618.56 9,453.22 9,500.62 2,828.0M
2025-07-29 9,618.28 9,630.44 9,516.41 9,625.21 2,383.4M
2025-07-28 9,647.57 9,719.16 9,614.12 9,662.69 2,220.4M
2025-07-25 9,694.97 9,695.86 9,587.47 9,621.44 2,208.9M
2025-07-24 9,712.25 9,788.55 9,692.83 9,744.29 2,259.3M
2025-07-23 9,596.24 9,719.22 9,546.74 9,717.91 2,718.9M
2025-07-22 9,491.02 9,521.25 9,407.42 9,521.25 2,622.0M
2025-07-21 9,498.66 9,498.66 9,411.67 9,481.74 2,683.3M
2025-07-18 9,390.42 9,420.03 9,337.42 9,420.03 1,862.7M
2025-07-17 9,311.68 9,365.78 9,253.72 9,281.98 2,011.1M
2025-07-16 9,374.16 9,445.53 9,295.74 9,298.16 2,118.0M
2025-07-15 9,160.09 9,314.66 9,097.72 9,314.47 2,242.2M
2025-07-14 9,064.24 9,158.62 9,064.24 9,126.87 1,751.8M
2025-07-11 9,048.31 9,227.56 9,048.31 9,071.87 2,763.0M
2025-07-10 8,959.22 9,070.21 8,940.44 9,042.63 2,401.5M
2025-07-09 9,062.47 9,062.47 8,947.27 8,966.71 1,885.7M
2025-07-08 9,011.77 9,108.85 8,994.59 9,101.53 1,818.5M
2025-07-07 8,953.28 9,005.26 8,899.62 9,000.19 1,588.1M
2025-07-04 8,966.78 9,066.74 8,898.07 8,994.50 2,144.0M
2025-07-03 9,140.08 9,158.10 8,987.98 9,040.61 2,291.9M
2025-07-02 9,219.45 9,240.19 9,123.94 9,154.29 2,509.0M
2025-06-30 9,217.22 9,217.22 9,118.79 9,119.66 2,778.9M
2025-06-27 9,308.39 9,315.22 9,188.86 9,224.57 3,029.4M
2025-06-26 9,268.77 9,288.67 9,215.07 9,256.11 2,131.8M
2025-06-25 9,295.85 9,356.10 9,239.45 9,326.13 2,661.7M
2025-06-24 9,114.62 9,243.76 9,114.62 9,219.95 2,877.5M
2025-06-23 8,914.64 9,059.07 8,887.70 9,056.64 2,265.5M
2025-06-20 8,889.49 8,990.87 8,881.54 8,990.87 3,573.1M
2025-06-19 9,001.38 9,017.34 8,835.49 8,858.30 2,620.1M
2025-06-18 9,109.85 9,111.45 9,008.39 9,041.96 2,237.0M
2025-06-17 9,200.29 9,214.39 9,113.98 9,156.01 2,156.5M
2025-06-16 9,055.13 9,203.63 9,014.30 9,176.80 2,610.1M
2025-06-13 9,118.51 9,177.33 9,046.44 9,091.20 3,369.3M
2025-06-12 9,252.61 9,290.05 9,149.66 9,166.17 2,760.9M
2025-06-11 9,254.95 9,351.24 9,248.36 9,331.89 2,767.2M
2025-06-10 9,288.98 9,299.52 9,161.17 9,238.12 2,607.3M
2025-06-09 9,202.54 9,266.88 9,176.30 9,262.57 2,652.0M
2025-06-06 9,183.36 9,183.36 9,103.32 9,111.70 2,839.1M
2025-06-05 9,126.56 9,179.33 9,100.97 9,179.33 2,172.7M
2025-06-04 8,984.32 9,088.93 8,978.58 9,053.77 2,268.4M
2025-06-03 8,851.45 8,981.41 8,851.45 8,981.41 2,427.9M
2025-06-02 8,765.90 8,808.17 8,604.87 8,802.89 1,515.4M
2025-05-30 8,899.69 8,930.09 8,826.39 8,881.99 3,385.9M
2025-05-29 8,888.65 9,016.18 8,861.03 9,006.67 2,178.2M
2025-05-28 8,957.93 8,984.74 8,870.08 8,898.54 1,892.7M
2025-05-27 8,862.86 8,956.28 8,839.44 8,936.30 1,871.2M
2025-05-26 9,024.76 9,030.06 8,878.10 8,897.46 2,157.5M
2025-05-23 9,030.65 9,124.41 8,998.47 9,056.56 2,041.7M
2025-05-22 9,108.55 9,126.89 8,991.13 9,021.35 2,120.0M
2025-05-21 9,090.17 9,171.75 9,066.84 9,140.02 2,123.0M
2025-05-20 8,937.97 9,074.59 8,921.92 9,058.68 1,830.3M
2025-05-19 8,828.75 8,944.61 8,780.55 8,911.73 2,034.1M
2025-05-16 8,859.71 8,923.97 8,842.78 8,907.44 1,839.7M
2025-05-15 9,036.95 9,077.06 8,932.94 8,964.82 2,124.3M
2025-05-14 8,904.23 9,046.73 8,887.25 9,046.73 2,471.9M
2025-05-13 9,003.05 9,003.05 8,810.96 8,826.91 2,337.8M
2025-05-12 8,889.80 9,055.35 8,770.55 9,011.64 3,719.0M
2025-05-09 8,772.50 8,799.79 8,707.16 8,769.73 1,583.0M
2025-05-08 8,651.72 8,826.04 8,651.72 8,748.99 1,859.4M
2025-05-07 8,900.88 8,908.76 8,680.84 8,680.84 2,364.3M
2025-05-06 8,645.42 8,743.33 8,590.13 8,704.75 2,076.5M
2025-05-02 8,515.51 8,660.99 8,469.87 8,651.19 1,184.7M
2025-04-30 8,460.53 8,499.99 8,350.91 8,493.90 3,595.3M
2025-04-29 8,545.91 8,600.02 8,459.20 8,485.66 1,937.2M
2025-04-28 8,545.07 8,547.35 8,437.55 8,511.40 1,543.5M
2025-04-25 8,546.84 8,610.94 8,489.76 8,511.48 1,854.3M
2025-04-24 8,515.10 8,544.13 8,398.59 8,485.34 1,718.7M
2025-04-23 8,575.92 8,575.92 8,452.28 8,539.93 2,167.1M
2025-04-22 8,258.53 8,364.08 8,203.73 8,351.94 2,475.0M
2025-04-17 8,149.83 8,298.01 8,129.92 8,284.86 1,815.1M
2025-04-16 8,293.05 8,307.51 8,090.11 8,154.76 2,266.5M
2025-04-15 8,417.80 8,417.80 8,291.19 8,365.81 1,865.4M
2025-04-14 8,357.10 8,387.16 8,278.52 8,339.51 2,955.7M
2025-04-11 8,004.47 8,277.65 7,967.10 8,184.72 3,477.4M
2025-04-10 8,113.96 8,279.08 7,984.51 8,041.70 4,324.6M
2025-04-09 7,581.05 8,003.23 7,478.69 7,923.42 6,103.8M
2025-04-08 7,778.00 7,921.37 7,649.20 7,809.15 5,885.5M
2025-04-07 8,075.89 8,232.44 7,604.69 7,658.27 8,736.5M
2025-04-03 8,729.53 8,906.42 8,729.53 8,855.39 2,698.6M
2025-04-02 8,948.84 9,034.94 8,874.49 8,948.79 2,249.5M
2025-04-01 9,019.18 9,097.90 8,938.06 8,975.93 2,446.4M
2025-03-31 8,982.82 9,105.78 8,926.53 8,973.91 3,414.8M
2025-03-28 9,159.05 9,217.19 8,991.74 9,067.97 2,242.5M
2025-03-27 9,139.39 9,267.45 9,054.89 9,137.79 2,466.3M
2025-03-26 9,114.55 9,172.72 9,066.43 9,119.24 1,981.8M
2025-03-25 9,216.77 9,263.57 9,079.64 9,090.43 3,077.5M
2025-03-24 9,256.59 9,372.53 9,155.92 9,338.65 2,181.9M
2025-03-21 9,402.44 9,461.56 9,189.34 9,230.97 2,955.0M
2025-03-20 9,654.82 9,654.82 9,428.48 9,442.96 2,364.1M
2025-03-19 9,643.77 9,712.62 9,604.04 9,665.11 2,208.0M
2025-03-18 9,641.43 9,676.22 9,552.81 9,674.97 2,350.2M
2025-03-17 9,459.87 9,493.51 9,372.60 9,425.17 1,916.9M
2025-03-14 9,225.08 9,445.11 9,154.31 9,377.94 2,629.7M
2025-03-13 9,175.03 9,217.95 9,014.54 9,129.69 2,111.2M
2025-03-12 9,293.94 9,345.53 9,075.12 9,169.38 2,335.6M
2025-03-11 9,017.35 9,270.57 9,016.80 9,238.84 2,140.1M
2025-03-10 9,378.98 9,436.95 9,150.23 9,213.32 2,216.8M
2025-03-07 9,376.05 9,597.61 9,344.16 9,421.81 3,003.9M
2025-03-06 9,303.21 9,459.99 9,302.08 9,439.51 3,048.1M
2025-03-05 8,940.04 9,145.66 8,912.12 9,119.32 2,655.5M
2025-03-04 8,731.73 8,891.04 8,679.12 8,833.53 2,663.8M
2025-03-03 8,967.96 9,074.05 8,837.22 8,901.87 2,742.4M
2025-02-28 9,206.20 9,206.20 8,845.11 8,901.73 4,515.7M
2025-02-27 9,309.29 9,429.30 9,107.28 9,222.85 4,138.7M
2025-02-26 9,069.48 9,390.36 9,069.48 9,306.61 3,242.6M
2025-02-25 8,849.31 9,096.41 8,849.31 8,998.16 2,823.6M
2025-02-24 9,186.87 9,274.09 9,071.11 9,108.80 2,974.4M
2025-02-21 9,007.90 9,177.46 8,946.53 9,177.46 3,801.4M
2025-02-20 8,849.85 8,897.16 8,710.82 8,782.57 2,700.1M
2025-02-19 8,865.76 8,946.39 8,803.76 8,931.24 2,681.0M
2025-02-18 8,789.72 9,013.83 8,772.52 8,952.69 3,266.0M
2025-02-17 8,815.69 8,917.98 8,647.48 8,773.72 3,638.7M
2025-02-14 8,481.24 8,749.26 8,481.24 8,749.26 3,554.8M
2025-02-13 8,484.11 8,708.70 8,371.98 8,402.11 4,057.8M
2025-02-12 8,314.82 8,459.68 8,254.03 8,458.43 3,296.6M
2025-02-11 8,355.50 8,367.80 8,205.12 8,212.30 2,242.2M
2025-02-10 8,153.23 8,309.09 8,153.23 8,298.70 2,447.1M
2025-02-07 7,986.25 8,138.58 7,969.83 8,113.80 2,819.9M
2025-02-06 7,889.44 8,009.65 7,849.40 8,009.65 2,016.5M
2025-02-05 7,960.22 7,960.22 7,784.45 7,886.18 2,144.6M
2025-02-04 7,803.04 7,972.11 7,737.34 7,943.34 2,016.2M
2025-02-03 7,617.29 7,685.97 7,502.74 7,685.65 1,493.8M
2025-01-28 7,712.74 7,712.74 7,632.09 7,667.06 639.9M
2025-01-27 7,627.33 7,701.35 7,615.90 7,665.16 2,087.1M
2025-01-24 7,485.71 7,620.93 7,448.10 7,592.24 2,461.0M
2025-01-23 7,499.71 7,575.34 7,416.46 7,440.72 2,373.0M
2025-01-22 7,545.47 7,562.51 7,435.17 7,451.16 1,558.8M
2025-01-21 7,574.22 7,623.88 7,502.54 7,585.39 1,623.1M
2025-01-20 7,467.25 7,565.09 7,443.91 7,503.72 1,967.1M
2025-01-17 7,372.01 7,392.77 7,329.09 7,380.15 1,770.3M
2025-01-16 7,363.92 7,433.54 7,298.05 7,380.92 1,795.9M
2025-01-15 7,238.18 7,311.66 7,235.74 7,297.99 1,481.7M
2025-01-14 7,123.46 7,302.32 7,123.46 7,261.34 1,989.1M
2025-01-13 7,118.81 7,138.37 7,032.20 7,114.40 1,923.7M
2025-01-10 7,282.31 7,306.18 7,164.07 7,169.31 1,758.9M
2025-01-09 7,254.11 7,318.68 7,231.58 7,250.58 1,781.3M
2025-01-08 7,303.09 7,354.46 7,201.55 7,258.07 2,403.0M
2025-01-07 7,371.29 7,424.89 7,242.72 7,333.00 2,786.1M
2025-01-06 7,500.70 7,507.87 7,429.37 7,447.20 1,808.2M
2025-01-03 7,429.85 7,519.82 7,390.89 7,480.88 2,703.7M
2025-01-02 7,539.32 7,539.32 7,362.59 7,392.58 3,265.8M