항안국제 (1044)

1044
🏛️ 홍콩 →
25.36
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
2022-12-30 40.75 41.60 40.50 41.45 2.2M
2022-12-29 40.15 41.05 40.00 40.60 2.4M
2022-12-28 41.20 41.70 40.55 41.05 2.0M
2022-12-23 41.15 41.50 40.80 40.85 1.4M
2022-12-22 40.50 41.40 40.10 41.30 2.4M
2022-12-21 40.10 40.35 39.95 40.30 1.6M
2022-12-20 40.05 40.15 39.55 40.10 1.7M
2022-12-19 40.30 40.35 39.60 40.00 3.8M
2022-12-16 39.80 40.25 39.10 40.20 3.1M
2022-12-15 39.55 39.85 38.80 39.55 2.0M
2022-12-14 37.90 39.75 37.15 39.60 4.7M
2022-12-13 37.30 37.55 36.65 37.45 1.0M
2022-12-12 37.35 37.50 36.65 37.30 1.3M
2022-12-09 36.30 37.45 36.20 37.40 1.7M
2022-12-08 36.70 37.00 36.00 36.25 1.7M
2022-12-07 36.20 37.25 36.20 36.70 2.4M
2022-12-06 36.40 36.90 35.80 36.60 1.3M
2022-12-05 35.90 36.75 35.35 36.40 2.8M
2022-12-02 35.45 35.95 35.20 35.65 2.5M
2022-12-01 36.10 36.15 35.15 35.50 3.3M
2022-11-30 34.35 36.00 34.30 35.95 4.7M
2022-11-29 33.60 34.45 33.60 34.40 2.2M
2022-11-28 33.20 34.40 33.00 34.15 1.5M
2022-11-25 33.70 33.85 33.55 33.70 0.7M
2022-11-24 33.60 34.10 33.55 34.05 0.6M
2022-11-23 33.85 34.10 33.45 33.65 1.4M
2022-11-22 33.50 34.45 33.40 34.35 2.0M
2022-11-21 34.05 34.20 33.20 33.65 2.0M
2022-11-18 34.65 34.85 34.25 34.80 1.3M
2022-11-17 34.85 34.85 33.90 34.55 1.5M
2022-11-16 34.20 35.00 34.00 34.40 2.7M
2022-11-15 34.45 34.45 33.80 34.30 1.4M
2022-11-14 34.20 34.25 33.55 34.00 1.6M
2022-11-11 33.00 33.60 32.75 33.10 2.0M
2022-11-10 32.40 33.05 32.30 32.90 1.7M
2022-11-09 32.70 33.30 32.70 33.10 1.6M
2022-11-08 32.60 33.00 32.50 32.70 1.1M
2022-11-07 31.25 32.85 31.25 32.85 1.7M
2022-11-04 31.20 32.05 31.20 31.80 1.5M
2022-11-03 30.55 31.25 30.55 31.10 1.4M
2022-11-02 31.50 31.95 30.85 31.70 1.5M
2022-11-01 30.45 31.05 30.20 31.05 2.2M
2022-10-31 31.05 31.20 30.10 30.45 2.8M
2022-10-28 32.30 32.30 30.90 31.05 1.8M
2022-10-27 32.10 32.75 32.00 32.30 1.9M
2022-10-26 32.60 32.60 31.80 32.10 1.8M
2022-10-25 31.80 32.95 31.80 32.65 2.3M
2022-10-24 33.40 33.40 31.90 32.25 1.6M
2022-10-21 32.90 33.05 32.45 32.85 1.3M
2022-10-20 32.80 32.90 31.50 32.45 2.9M
2022-10-19 32.40 32.75 31.80 31.85 1.5M
2022-10-18 32.60 32.70 32.20 32.40 1.1M
2022-10-17 32.75 33.05 32.20 32.65 2.1M
2022-10-14 31.85 33.15 31.50 32.35 1.6M
2022-10-13 32.15 32.15 31.65 31.85 1.0M
2022-10-12 32.80 32.80 31.65 32.30 1.6M
2022-10-11 33.45 33.65 32.55 32.90 1.0M
2022-10-10 34.00 34.10 33.35 33.50 1.5M
2022-10-07 35.00 35.00 34.10 34.25 1.1M
2022-10-06 35.65 35.80 34.85 35.00 0.9M
2022-10-05 35.80 35.90 34.80 35.10 1.9M
2022-10-03 34.15 34.95 34.15 34.80 1.5M
2022-09-30 35.25 35.40 34.00 35.10 2.2M
2022-09-29 34.45 35.10 33.90 34.75 2.5M
2022-09-28 34.25 34.60 33.75 34.20 1.7M
2022-09-27 34.40 34.60 33.75 34.20 1.6M
2022-09-26 35.00 35.10 33.90 34.45 2.3M
2022-09-23 35.60 35.60 35.00 35.05 1.9M
2022-09-22 35.35 35.65 35.20 35.45 1.1M
2022-09-21 35.90 35.90 35.40 35.70 1.2M
2022-09-20 36.15 36.35 35.65 35.85 1.0M
2022-09-19 36.35 36.40 35.95 36.00 0.5M
2022-09-16 36.25 36.55 35.90 36.45 2.6M
2022-09-15 36.05 36.15 35.75 35.85 0.8M
2022-09-14 36.60 36.60 35.60 36.05 1.4M
2022-09-13 36.30 36.95 36.10 36.70 1.9M
2022-09-09 36.60 36.65 36.00 36.00 1.1M
2022-09-08 37.40 37.40 36.45 36.70 1.4M
2022-09-07 36.80 37.00 36.60 36.85 1.2M
2022-09-06 37.15 37.25 36.75 36.80 1.5M
2022-09-05 37.20 37.35 36.80 36.85 0.9M
2022-09-02 37.40 37.45 36.95 37.15 1.5M
2022-09-01 37.15 37.70 37.15 37.30 0.7M
2022-08-31 37.50 37.80 37.05 37.60 2.3M
2022-08-30 38.10 38.15 37.35 38.10 1.1M
2022-08-29 38.30 38.30 37.50 37.95 0.9M
2022-08-26 37.95 38.35 37.60 37.80 0.7M
2022-08-25 37.75 38.10 37.50 37.60 0.9M
2022-08-24 38.00 38.05 37.40 37.95 1.0M
2022-08-23 38.55 38.55 37.50 37.75 1.7M
2022-08-22 38.70 39.05 38.00 38.55 2.4M
2022-08-19 37.65 38.85 37.10 38.80 3.3M
2022-08-18 37.65 38.00 37.05 37.65 1.0M
2022-08-17 37.95 38.10 37.35 37.50 1.1M
2022-08-16 38.35 38.35 37.50 38.00 1.3M
2022-08-15 37.60 38.25 37.55 38.15 1.2M
2022-08-12 38.20 38.35 37.80 38.30 1.2M
2022-08-11 38.20 38.35 37.55 38.35 1.2M
2022-08-10 37.40 37.80 37.25 37.30 0.8M
2022-08-09 37.70 38.25 37.40 37.80 0.9M
2022-08-08 37.30 38.15 37.15 37.85 1.3M
2022-08-05 36.70 37.50 36.70 37.50 0.6M
2022-08-04 36.25 36.85 36.25 36.85 0.8M
2022-08-03 36.50 37.15 36.25 36.65 1.0M
2022-08-02 37.95 37.95 36.90 37.15 1.6M
2022-08-01 37.95 38.20 37.35 38.10 1.3M
2022-07-29 38.00 38.30 37.65 37.95 1.8M
2022-07-28 37.65 38.00 37.20 37.95 1.6M
2022-07-27 36.95 37.90 36.65 37.65 1.7M
2022-07-26 37.70 37.70 37.05 37.10 1.3M
2022-07-25 37.50 37.95 37.05 37.65 1.9M
2022-07-22 36.95 37.75 36.65 37.65 2.0M
2022-07-21 36.60 37.05 36.40 36.75 1.0M
2022-07-20 36.30 36.85 36.30 36.50 1.0M
2022-07-19 37.00 37.00 36.20 36.75 0.9M
2022-07-18 37.00 37.10 36.20 36.80 1.9M
2022-07-15 36.70 37.15 36.25 36.50 2.0M
2022-07-14 36.60 37.10 36.35 37.00 1.4M
2022-07-13 36.35 36.90 36.05 36.65 2.0M
2022-07-12 36.35 36.75 36.00 36.50 1.5M
2022-07-11 36.80 36.80 35.85 36.25 1.5M
2022-07-08 36.80 36.90 36.50 36.80 2.2M
2022-07-07 36.25 36.75 35.35 36.60 3.0M
2022-07-06 36.65 36.80 35.85 36.35 2.2M
2022-07-05 37.30 37.30 36.45 36.55 1.6M
2022-07-04 37.15 37.15 36.25 36.75 0.9M
2022-06-30 37.40 37.40 36.45 36.85 1.9M
2022-06-29 37.15 37.20 36.65 37.10 1.6M
2022-06-28 35.80 37.50 35.80 37.25 3.6M
2022-06-27 36.15 36.65 36.00 36.20 2.7M
2022-06-24 36.50 36.85 35.60 35.75 3.2M
2022-06-23 37.00 37.00 35.95 36.35 1.8M
2022-06-22 36.90 37.35 36.30 36.30 1.6M
2022-06-21 36.80 37.00 36.55 36.85 0.6M
2022-06-20 35.90 36.80 35.65 36.60 1.0M
2022-06-17 36.20 36.20 35.75 36.15 3.1M
2022-06-16 36.30 36.95 35.70 35.90 1.8M
2022-06-15 36.70 36.85 36.30 36.55 0.8M
2022-06-14 36.35 36.85 36.35 36.70 0.8M
2022-06-13 37.15 37.15 36.35 36.90 1.5M
2022-06-10 36.70 38.50 36.70 37.15 3.6M
2022-06-09 36.65 36.80 36.30 36.75 2.4M
2022-06-08 37.20 37.30 36.80 37.00 2.5M
2022-06-07 38.00 38.00 37.00 37.65 1.3M
2022-06-06 37.50 38.00 37.15 37.90 1.9M
2022-06-02 39.50 39.50 38.10 38.35 1.4M
2022-06-01 38.85 39.50 38.45 39.50 2.8M
2022-05-31 38.55 38.95 38.00 38.95 3.9M
2022-05-30 38.50 39.10 38.45 38.60 1.6M
2022-05-27 37.90 38.65 37.80 38.50 2.3M
2022-05-26 36.50 37.85 36.50 37.85 1.8M
2022-05-25 36.20 37.05 35.90 36.70 2.1M
2022-05-24 37.30 37.35 35.85 36.20 2.4M
2022-05-23 38.00 38.55 38.00 38.30 1.9M
2022-05-20 37.30 38.25 37.00 37.95 3.1M
2022-05-19 37.00 37.30 36.15 37.00 3.2M
2022-05-18 36.85 37.45 36.75 37.05 1.7M
2022-05-17 37.00 37.20 36.45 36.85 1.6M
2022-05-16 37.25 37.25 36.30 36.85 1.0M
2022-05-13 36.60 36.90 36.30 36.80 1.0M
2022-05-12 36.40 36.75 36.15 36.30 1.3M
2022-05-11 37.50 37.50 36.65 36.75 1.9M
2022-05-10 36.10 37.45 35.60 37.15 2.1M
2022-05-06 36.85 37.30 36.35 36.45 2.0M
2022-05-05 37.20 37.90 36.50 37.40 2.6M
2022-05-04 37.35 37.90 36.70 37.00 1.2M
2022-05-03 37.20 37.90 36.55 37.35 1.9M
2022-04-29 37.60 37.70 36.30 37.20 2.5M
2022-04-28 37.50 37.75 37.30 37.60 2.8M
2022-04-27 36.80 37.60 36.80 37.30 1.8M
2022-04-26 37.35 37.65 37.10 37.30 1.3M
2022-04-25 37.50 37.70 36.85 37.35 1.4M
2022-04-22 37.35 37.75 36.60 37.60 1.6M
2022-04-21 37.15 37.75 36.90 37.35 2.0M
2022-04-20 36.90 37.70 36.80 37.30 2.6M
2022-04-19 36.60 37.10 35.85 36.90 2.3M
2022-04-14 36.40 36.95 36.40 36.60 2.5M
2022-04-13 36.50 36.70 35.95 36.40 1.6M
2022-04-12 36.70 36.70 36.00 36.30 2.3M
2022-04-11 36.50 37.10 36.00 36.75 2.8M
2022-04-08 36.70 36.90 36.20 36.50 3.0M
2022-04-07 36.10 37.20 36.10 36.60 2.7M
2022-04-06 36.60 37.45 36.60 37.00 1.4M
2022-04-04 37.35 37.90 37.10 37.65 1.1M
2022-04-01 36.25 37.70 35.90 37.35 2.8M
2022-03-31 36.05 36.60 35.80 36.20 1.8M
2022-03-30 36.00 36.45 36.00 36.05 1.8M
2022-03-29 36.40 36.65 35.90 36.00 1.5M
2022-03-28 35.90 36.50 35.60 36.40 3.2M
2022-03-25 35.05 36.15 35.05 35.85 2.6M
2022-03-24 35.30 35.80 34.40 35.20 5.7M
2022-03-23 37.00 37.00 35.30 36.05 6.0M
2022-03-22 38.65 38.65 36.00 36.95 8.4M
2022-03-21 40.25 40.35 38.10 38.35 4.0M
2022-03-18 39.00 40.20 38.55 39.70 4.6M
2022-03-17 39.10 39.55 37.80 39.15 6.2M
2022-03-16 38.80 39.35 37.90 39.10 6.6M
2022-03-15 39.85 39.85 38.10 38.75 6.4M
2022-03-14 39.15 40.35 38.65 40.05 4.2M
2022-03-11 39.05 39.40 38.60 39.15 3.0M
2022-03-10 39.80 39.95 38.80 39.20 2.4M
2022-03-09 39.70 40.30 38.85 39.65 1.9M
2022-03-08 40.10 40.25 38.90 39.45 3.3M
2022-03-07 41.05 41.05 39.60 39.90 3.4M
2022-03-04 41.00 41.70 40.50 41.65 1.9M
2022-03-03 41.40 41.95 40.70 41.00 1.5M
2022-03-02 41.10 41.75 41.10 41.55 1.4M
2022-03-01 41.45 41.85 41.15 41.45 1.3M
2022-02-28 41.70 41.70 40.20 41.45 3.3M
2022-02-25 42.00 42.50 41.20 41.30 2.6M
2022-02-24 42.00 42.75 41.35 42.20 3.2M
2022-02-23 41.70 42.85 41.60 42.45 1.8M
2022-02-22 41.80 41.85 40.80 41.75 1.6M
2022-02-21 41.45 42.10 41.25 41.90 2.0M
2022-02-18 41.15 41.70 40.50 41.45 1.9M
2022-02-17 41.10 41.40 40.75 41.15 1.7M
2022-02-16 40.95 41.20 40.45 40.70 1.3M
2022-02-15 41.00 41.20 40.45 40.95 2.4M
2022-02-14 40.95 41.00 40.35 40.70 1.1M
2022-02-11 41.00 41.20 40.60 41.10 2.9M
2022-02-10 41.90 41.90 40.70 41.00 2.3M
2022-02-09 40.40 41.00 40.10 40.90 3.6M
2022-02-08 39.75 40.45 39.75 40.10 3.7M
2022-02-07 39.05 40.20 39.00 39.70 3.2M
2022-02-04 38.10 38.95 38.00 38.90 3.3M
2022-01-31 38.50 38.80 38.05 38.10 3.3M
2022-01-28 38.65 38.80 38.15 38.50 1.4M
2022-01-27 38.65 38.65 37.90 38.60 2.2M
2022-01-26 38.95 38.95 38.20 38.65 2.0M
2022-01-25 39.50 39.90 38.85 39.00 2.9M
2022-01-24 40.25 40.50 39.65 39.90 1.3M
2022-01-21 39.80 40.75 39.55 40.10 2.8M
2022-01-20 40.00 40.35 39.00 39.55 1.5M
2022-01-19 38.80 39.70 38.50 39.30 3.9M
2022-01-18 39.20 39.20 38.10 38.65 2.8M
2022-01-17 40.60 40.65 39.10 39.15 3.9M
2022-01-14 42.15 42.15 40.10 40.60 5.4M
2022-01-13 43.00 43.40 42.10 42.15 2.2M
2022-01-12 42.50 43.40 42.50 43.00 2.2M
2022-01-11 42.10 43.40 42.10 42.50 4.7M
2022-01-10 40.05 42.05 39.85 41.70 2.1M
2022-01-07 40.40 40.45 39.60 40.10 1.8M
2022-01-06 41.00 41.00 40.10 40.40 0.9M
2022-01-05 40.25 40.70 40.20 40.40 1.0M
2022-01-04 40.70 40.70 39.85 40.25 1.2M
2022-01-03 40.15 40.95 40.15 40.40 1.0M