Hang Seng TRI (HSIDV)

HSIDV
🏛️ 홍콩 →
92,916.00
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
2024-12-31 68,915.24 69,525.20 68,915.24 69,110.21 0.0M
2024-12-30 69,333.45 69,568.92 68,793.69 69,046.36 0.0M
2024-12-27 69,191.16 69,540.63 68,937.96 69,215.33 0.0M
2024-12-24 68,598.79 69,478.46 68,588.46 69,242.29 0.0M
2024-12-23 68,365.03 68,687.98 68,030.20 68,501.05 0.0M
2024-12-20 67,860.00 68,476.12 67,844.90 67,941.43 0.0M
2024-12-19 67,560.41 68,383.58 67,496.28 68,051.02 0.0M
2024-12-18 68,505.88 68,743.57 68,222.30 68,437.04 0.0M
2024-12-17 67,794.45 68,665.38 67,596.68 67,871.80 0.0M
2024-12-16 68,721.87 69,073.20 67,960.23 68,199.10 0.0M
2024-12-13 69,724.36 69,724.36 68,655.38 68,804.58 0.0M
2024-12-12 69,638.33 70,786.28 69,322.17 70,271.59 0.0M
2024-12-11 70,297.28 70,562.11 69,248.42 69,437.86 0.0M
2024-12-10 72,590.20 72,590.20 69,967.78 69,976.10 0.0M
2024-12-09 67,979.22 70,396.52 67,852.55 70,328.11 0.0M
2024-12-06 67,563.55 68,676.66 67,407.39 68,439.39 0.0M
2024-12-05 67,450.01 67,670.72 67,064.27 67,387.23 0.0M
2024-12-04 67,944.35 68,292.33 67,577.29 68,014.30 0.0M
2024-12-03 67,473.06 68,103.41 66,789.09 68,027.59 0.0M
2024-12-02 66,980.26 67,834.33 66,790.42 67,352.27 0.0M
2024-11-29 66,643.45 67,716.75 66,525.61 66,908.66 0.0M
2024-11-28 67,372.23 67,372.23 66,525.09 66,713.52 0.0M
2024-11-27 66,091.23 67,723.73 65,659.09 67,524.44 0.0M
2024-11-26 65,630.45 66,461.77 65,630.45 65,991.44 0.0M
2024-11-25 66,501.66 66,646.10 65,794.63 65,963.14 0.0M
2024-11-22 67,556.36 67,893.42 65,906.66 66,235.18 0.0M
2024-11-21 67,668.28 68,076.71 67,346.11 67,513.54 0.0M
2024-11-20 67,590.28 68,036.44 67,426.72 67,871.39 0.0M
2024-11-19 67,853.48 68,055.87 67,243.08 67,729.01 0.0M
2024-11-18 67,494.22 68,133.41 67,063.42 67,429.14 0.0M
2024-11-15 67,156.24 67,518.51 66,568.50 66,892.17 0.0M
2024-11-14 67,580.55 68,382.57 66,775.96 66,924.78 0.0M
2024-11-13 67,728.42 68,308.07 67,509.45 68,250.11 0.0M
2024-11-12 70,008.21 70,638.77 68,036.19 68,330.77 0.0M
2024-11-11 69,746.73 70,596.68 69,379.15 70,327.83 0.0M
2024-11-08 72,968.31 73,504.66 71,265.10 71,344.50 0.0M
2024-11-07 70,167.97 72,232.92 70,113.18 72,119.45 0.0M
2024-11-06 71,507.16 71,740.52 70,028.71 70,635.57 0.0M
2024-11-05 70,193.85 72,247.16 70,193.85 72,247.16 0.0M
2024-11-04 70,784.89 70,955.05 70,309.70 70,726.68 0.0M
2024-11-01 70,246.51 71,069.07 69,990.18 70,516.62 0.0M
2024-10-31 70,196.54 70,674.87 69,863.46 69,863.46 0.0M
2024-10-30 70,781.63 71,108.04 69,693.48 70,073.67 0.0M
2024-10-29 71,274.76 71,825.24 70,703.21 71,175.60 0.0M
2024-10-28 70,802.92 71,066.53 70,239.72 70,825.69 0.0M
2024-10-25 70,557.09 71,459.69 70,557.09 70,791.58 0.0M
2024-10-24 70,743.12 71,119.27 70,301.47 70,445.95 0.0M
2024-10-23 70,569.10 72,002.20 70,304.97 71,376.08 0.0M
2024-10-22 70,252.99 70,926.80 70,069.20 70,478.03 0.0M
2024-10-21 71,270.48 71,664.53 70,212.11 70,402.45 0.0M
2024-10-18 69,124.23 72,033.84 68,959.26 71,522.02 0.0M
2024-10-17 70,380.23 71,450.64 68,679.71 69,029.53 0.0M
2024-10-16 69,255.22 70,642.15 69,206.62 69,743.75 0.0M
2024-10-15 72,354.24 72,522.08 69,289.46 69,853.54 0.0M
2024-10-14 72,981.53 73,394.79 71,142.62 72,514.72 0.0M
2024-10-10 72,353.60 74,335.15 72,140.26 73,061.74 0.0M
2024-10-09 73,192.57 73,633.99 69,414.35 70,948.32 0.0M
2024-10-08 78,552.87 78,734.02 71,384.99 71,943.77 0.0M
2024-10-07 78,893.66 79,902.30 78,108.31 79,414.26 0.0M
2024-10-04 75,685.19 78,185.50 75,030.59 78,166.62 0.0M
2024-10-03 77,297.39 77,297.39 73,715.86 76,023.57 0.0M
2024-10-02 73,191.06 77,928.94 73,191.06 77,158.82 0.0M
2024-09-30 72,798.48 73,873.77 71,473.27 72,655.03 0.0M
2024-09-27 70,293.41 71,312.62 69,681.11 70,931.34 0.0M
2024-09-26 66,359.89 68,599.64 65,926.75 68,498.30 0.0M
2024-09-25 67,356.39 67,356.39 65,569.72 65,763.54 0.0M
2024-09-24 63,854.88 65,326.74 63,711.74 65,321.62 0.0M
2024-09-23 62,691.87 63,343.30 62,606.50 62,725.22 0.0M
2024-09-20 62,105.66 63,088.05 62,029.36 62,756.13 0.0M
2024-09-19 60,607.85 62,110.40 60,499.65 61,911.27 0.0M
2024-09-17 59,758.31 60,889.14 59,695.58 60,697.54 0.0M
2024-09-16 59,297.82 59,879.88 59,037.67 59,879.88 0.0M
2024-09-13 59,448.05 60,281.31 59,448.05 59,691.16 0.0M
2024-09-12 59,017.49 59,556.55 58,845.56 59,234.28 0.0M
2024-09-11 58,507.50 58,758.37 58,207.07 58,702.63 0.0M
2024-09-10 59,000.03 59,317.31 58,753.39 59,098.32 0.0M
2024-09-09 59,187.00 59,337.92 58,520.29 58,964.34 0.0M
2024-09-05 59,846.03 60,139.45 59,375.11 59,758.13 0.0M
2024-09-04 59,834.78 60,027.57 59,350.47 59,775.19 0.0M
2024-09-03 60,442.54 60,646.41 60,161.22 60,393.17 0.0M
2024-09-02 61,069.09 61,069.09 60,328.32 60,485.78 0.0M
2024-08-30 60,741.94 62,135.29 60,686.28 61,406.42 0.0M
2024-08-29 60,127.51 60,751.36 59,745.60 60,714.33 0.0M
2024-08-28 60,912.07 61,017.92 60,268.08 60,381.24 0.0M
2024-08-27 60,279.20 61,014.52 60,144.82 60,998.82 0.0M
2024-08-26 60,434.37 60,832.90 60,434.37 60,739.66 0.0M
2024-08-23 59,787.94 60,178.71 59,692.05 60,098.16 0.0M
2024-08-22 59,701.76 60,231.17 59,334.31 60,190.92 0.0M
2024-08-21 59,074.72 59,421.44 58,795.84 59,337.95 0.0M
2024-08-20 60,261.50 60,261.50 59,539.18 59,747.64 0.0M
2024-08-19 59,947.50 60,343.98 59,872.40 59,947.20 0.0M
2024-08-16 58,979.81 59,620.75 58,876.81 59,471.55 0.0M
2024-08-15 58,031.86 58,971.66 57,752.95 58,376.23 0.0M
2024-08-14 58,743.48 58,813.54 58,136.80 58,333.36 0.0M
2024-08-13 58,491.86 58,807.74 58,200.36 58,539.07 0.0M
2024-08-12 58,285.49 58,489.22 57,944.53 58,315.02 0.0M
2024-08-09 58,266.31 58,794.08 58,204.94 58,242.04 0.0M
2024-08-08 57,161.06 58,013.25 56,793.07 57,565.90 0.0M
2024-08-07 56,860.30 57,894.52 56,860.30 57,518.30 0.0M
2024-08-06 57,461.85 57,623.78 56,609.33 56,732.71 0.0M
2024-08-05 56,833.16 57,745.72 56,031.00 56,906.56 0.0M
2024-08-02 58,020.63 58,191.90 57,477.64 57,748.85 0.0M
2024-08-01 59,051.82 59,328.21 58,780.11 58,973.81 0.0M
2024-07-31 58,172.79 59,295.24 57,985.28 59,105.63 0.0M
2024-07-30 58,576.93 58,576.93 57,818.01 57,924.68 0.0M
2024-07-29 58,584.01 59,136.63 58,439.80 58,726.73 0.0M
2024-07-26 58,186.17 58,695.55 57,657.80 57,987.34 0.0M
2024-07-25 58,803.35 58,906.34 57,793.88 57,931.67 0.0M
2024-07-24 59,462.87 59,675.87 58,770.72 58,974.43 0.0M
2024-07-23 60,229.79 60,325.64 59,454.12 59,513.74 0.0M
2024-07-22 59,499.35 60,276.50 58,984.06 60,081.03 0.0M
2024-07-19 59,971.75 60,061.45 59,196.47 59,337.67 0.0M
2024-07-18 60,140.13 60,858.91 60,039.66 60,566.61 0.0M
2024-07-17 60,441.78 60,666.32 60,158.72 60,433.72 0.0M
2024-07-16 60,793.66 60,979.29 60,394.79 60,394.79 0.0M
2024-07-15 62,007.88 62,150.66 61,139.22 61,375.81 0.0M
2024-07-12 61,378.66 62,390.73 61,378.66 62,309.23 0.0M
2024-07-11 60,043.48 60,843.74 60,015.97 60,735.57 0.0M
2024-07-10 59,990.25 60,509.23 59,450.68 59,507.19 0.0M
2024-07-09 59,538.95 60,004.37 59,182.97 59,682.79 0.0M
2024-07-08 60,175.79 60,406.06 59,445.50 59,685.62 0.0M
2024-07-05 61,132.42 61,367.13 60,331.97 60,331.97 0.0M
2024-07-04 61,281.40 61,463.02 60,814.87 61,107.03 0.0M
2024-07-03 60,217.78 60,811.79 60,104.74 60,679.50 0.0M
2024-07-02 59,571.50 60,639.31 59,571.50 59,907.72 0.0M
2024-06-28 59,257.94 60,209.26 59,257.94 59,714.34 0.0M
2024-06-27 60,480.65 60,533.39 59,575.19 59,707.12 0.0M
2024-06-26 60,364.44 61,110.70 60,364.44 60,887.14 0.0M
2024-06-25 60,877.10 61,359.88 60,443.11 60,826.21 0.0M
2024-06-24 60,256.44 60,681.49 59,863.41 60,664.77 0.0M
2024-06-21 61,241.66 61,379.59 60,465.11 60,667.52 0.0M
2024-06-20 62,098.03 62,322.62 61,494.23 61,699.92 0.0M
2024-06-19 60,760.73 62,081.33 60,702.82 62,019.84 0.0M
2024-06-18 60,442.37 60,716.92 60,081.97 60,286.41 0.0M
2024-06-17 60,033.26 60,954.60 59,710.68 60,326.72 0.0M
2024-06-14 60,624.36 60,899.52 60,285.02 60,334.17 0.0M
2024-06-13 60,870.99 61,104.31 60,425.29 60,899.55 0.0M
2024-06-12 60,573.73 60,678.94 59,956.84 60,256.07 0.0M
2024-06-11 60,881.89 61,232.38 60,315.35 60,926.18 0.0M
2024-06-07 62,189.49 62,233.75 61,317.89 61,534.40 0.0M
2024-06-06 62,169.60 62,581.54 61,521.11 61,832.34 0.0M
2024-06-05 61,784.52 62,569.26 61,401.91 61,567.92 0.0M
2024-06-04 61,237.35 61,923.96 61,237.35 61,600.27 0.0M
2024-06-03 61,056.17 62,025.41 61,056.17 61,455.14 0.0M
2024-05-31 61,477.12 61,949.85 60,367.69 60,375.09 0.0M
2024-05-30 61,511.07 61,892.14 60,641.09 60,864.71 0.0M
2024-05-29 62,296.91 62,414.23 61,514.62 61,687.95 0.0M
2024-05-28 62,742.05 63,364.01 62,615.62 62,765.87 0.0M
2024-05-27 62,007.48 62,891.02 61,669.26 62,745.09 0.0M
2024-05-24 62,439.60 62,855.16 61,740.43 61,995.39 0.0M
2024-05-23 63,370.76 63,370.76 62,544.00 62,852.13 0.0M
2024-05-22 64,031.16 64,478.87 63,778.53 63,932.38 0.0M
2024-05-21 64,843.67 64,889.26 63,851.84 64,001.08 0.0M
2024-05-20 65,326.63 65,608.58 65,170.60 65,375.87 0.0M
2024-05-17 65,005.98 65,262.74 64,399.51 65,100.85 0.0M
2024-05-16 64,079.49 64,678.63 63,585.78 64,457.86 0.0M
2024-05-14 63,875.29 64,198.95 63,438.95 63,442.53 0.0M
2024-05-13 62,864.45 63,592.40 62,608.49 63,564.38 0.0M
2024-05-10 62,074.16 63,150.90 62,034.51 63,052.49 0.0M
2024-05-09 60,866.62 61,712.84 60,773.03 61,636.51 0.0M
2024-05-08 61,362.41 61,680.73 60,659.04 60,710.41 0.0M
2024-05-07 61,578.90 61,781.97 61,026.91 61,253.47 0.0M
2024-05-06 61,283.92 61,620.73 60,955.70 61,581.39 0.0M
2024-05-03 61,465.37 61,667.14 60,865.15 61,242.05 0.0M
2024-05-02 58,871.23 60,386.51 58,804.68 60,351.07 0.0M
2024-04-30 59,145.55 59,339.73 58,626.81 58,879.01 0.0M
2024-04-29 58,795.83 59,767.78 58,601.11 58,825.59 0.0M
2024-04-26 57,464.22 58,863.14 57,464.22 58,508.18 0.0M
2024-04-25 56,827.54 57,804.39 56,713.01 57,292.98 0.0M
2024-04-24 56,327.19 57,071.94 56,133.21 57,016.94 0.0M
2024-04-23 55,287.08 55,839.78 55,021.32 55,782.77 0.0M
2024-04-22 54,396.88 55,149.29 54,396.88 54,731.22 0.0M
2024-04-19 53,851.65 53,880.02 53,182.44 53,778.08 0.0M
2024-04-18 53,874.54 54,717.64 53,719.78 54,314.15 0.0M
2024-04-17 53,782.71 54,084.86 53,551.64 53,869.89 0.0M
2024-04-16 54,253.89 54,524.22 53,726.71 53,860.39 0.0M
2024-04-15 54,650.57 55,180.03 54,577.78 55,025.44 0.0M
2024-04-12 56,279.20 56,453.59 55,427.32 55,427.32 0.0M
2024-04-11 55,873.11 56,818.39 55,873.11 56,664.82 0.0M
2024-04-10 56,104.59 56,981.25 56,079.20 56,811.11 0.0M
2024-04-09 55,750.46 56,372.51 55,706.73 55,779.93 0.0M
2024-04-08 55,192.43 56,001.96 54,959.39 55,464.28 0.0M
2024-04-05 55,646.86 55,817.98 54,627.35 55,434.68 0.0M
2024-04-03 56,101.97 56,101.97 55,314.29 55,433.30 0.0M
2024-04-02 55,693.62 56,341.60 55,693.62 56,090.44 0.0M
2024-03-28 54,258.07 55,408.29 54,150.41 54,798.12 0.0M
2024-03-27 54,761.75 55,031.92 54,179.91 54,305.91 0.0M
2024-03-26 54,821.58 55,419.18 54,503.71 55,052.85 0.0M
2024-03-25 54,766.75 55,034.03 54,466.42 54,573.57 0.0M
2024-03-22 55,473.43 55,479.82 54,136.18 54,659.14 0.0M
2024-03-21 55,528.22 56,226.13 55,528.22 55,860.34 0.0M
2024-03-20 54,853.04 55,167.97 54,426.09 54,800.23 0.0M
2024-03-19 55,080.35 55,260.80 54,629.91 54,753.79 0.0M
2024-03-18 55,286.37 55,655.31 55,125.10 55,441.57 0.0M
2024-03-15 55,511.95 55,719.87 54,823.13 55,387.82 0.0M
2024-03-14 56,711.65 57,007.41 55,908.61 56,185.36 0.0M
2024-03-13 56,508.18 57,023.47 56,480.86 56,584.37 0.0M
2024-03-12 55,295.25 56,794.73 55,002.25 56,591.56 0.0M
2024-03-11 54,342.05 55,035.44 54,342.05 54,909.42 0.0M
2024-03-08 53,876.02 54,585.56 53,876.02 54,134.23 0.0M
2024-03-07 54,334.49 54,647.70 53,402.39 53,712.35 0.0M
2024-03-06 53,328.30 54,573.79 53,254.98 54,221.00 0.0M
2024-03-05 53,910.47 54,261.51 53,091.57 53,312.43 0.0M
2024-03-04 54,839.83 54,893.95 54,325.73 54,729.11 0.0M
2024-03-01 54,052.81 54,912.78 53,824.73 54,707.58 0.0M
2024-02-29 54,180.37 55,056.85 54,180.37 54,450.33 0.0M
2024-02-28 55,512.78 55,545.04 54,471.44 54,534.13 0.0M
2024-02-27 54,892.88 55,496.48 54,259.27 55,371.59 0.0M
2024-02-26 55,022.58 55,327.43 54,711.77 54,856.95 0.0M
2024-02-23 54,922.72 55,717.92 54,922.72 55,157.44 0.0M
2024-02-22 54,379.12 55,213.79 54,164.61 55,213.79 0.0M
2024-02-21 53,367.02 55,256.86 53,221.50 54,422.83 0.0M
2024-02-20 53,496.14 53,669.19 52,945.38 53,579.96 0.0M
2024-02-19 53,866.73 53,866.73 53,218.77 53,276.92 0.0M
2024-02-16 52,788.60 54,063.60 52,556.91 53,884.85 0.0M
2024-02-15 52,184.04 52,859.47 51,943.80 52,581.14 0.0M
2024-02-14 51,376.75 52,470.42 50,970.84 52,365.98 0.0M
2024-02-09 51,805.11 51,952.56 51,217.22 51,928.03 0.0M
2024-02-08 52,726.23 53,072.17 52,176.29 52,361.66 0.0M
2024-02-07 53,695.01 54,109.72 52,880.59 53,033.80 0.0M
2024-02-06 51,250.84 53,271.79 51,250.84 53,215.12 0.0M
2024-02-05 50,576.91 51,674.75 50,576.91 51,147.89 0.0M
2024-02-02 51,959.50 52,475.56 50,903.34 51,225.55 0.0M
2024-02-01 51,190.27 52,120.88 50,899.95 51,333.24 0.0M
2024-01-31 51,616.29 51,919.66 50,823.58 51,065.66 0.0M
2024-01-30 52,422.98 52,422.98 51,625.93 51,785.82 0.0M
2024-01-29 52,916.27 53,616.05 52,805.26 53,018.48 0.0M
2024-01-26 53,287.16 53,558.36 52,394.52 52,606.22 0.0M
2024-01-25 52,730.57 53,604.45 52,199.62 53,462.75 0.0M
2024-01-24 51,452.72 52,681.68 50,825.02 52,433.55 0.0M
2024-01-23 49,592.44 51,170.28 49,447.46 50,633.36 0.0M
2024-01-22 50,617.09 50,662.80 48,787.22 49,338.00 0.0M
2024-01-19 50,800.57 51,249.28 50,151.93 50,483.99 0.0M
2024-01-18 50,459.27 50,995.16 50,072.68 50,758.03 0.0M
2024-01-17 51,986.73 51,986.73 50,108.88 50,379.15 0.0M
2024-01-16 52,863.50 53,413.54 52,217.67 52,321.59 0.0M
2024-01-15 53,615.50 53,867.54 53,108.38 53,477.15 0.0M
2024-01-12 53,479.25 54,062.22 53,376.84 53,570.31 0.0M
2024-01-11 53,272.15 54,280.46 53,116.06 53,759.79 0.0M
2024-01-10 53,238.52 53,579.29 52,883.86 53,084.56 0.0M
2024-01-09 53,608.31 54,131.62 53,390.38 53,390.38 0.0M
2024-01-08 54,682.58 54,716.21 53,240.48 53,503.93 0.0M
2024-01-05 54,653.74 55,222.97 54,266.10 54,529.13 0.0M
2024-01-04 54,984.45 54,984.45 54,466.46 54,894.02 0.0M
2024-01-03 54,824.59 54,932.04 54,626.30 54,895.45 0.0M
2024-01-02 56,507.08 56,507.08 55,155.53 55,364.20 0.0M