HiMSCI (HIMSCI)

HIMSCI
🏛️ 홍콩 →
15,521.89
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
2023-12-29 11,481.53 11,494.18 11,417.87 11,484.60 0.0M
2023-12-28 11,311.82 11,496.07 11,311.82 11,490.20 0.0M
2023-12-27 11,220.87 11,336.68 11,219.73 11,311.08 0.0M
2023-12-22 11,175.19 11,337.51 11,175.19 11,219.79 0.0M
2023-12-21 11,181.53 11,183.52 11,077.69 11,169.23 0.0M
2023-12-20 11,070.52 11,229.20 11,070.52 11,179.55 0.0M
2023-12-19 11,136.64 11,136.64 11,012.11 11,072.72 0.0M
2023-12-18 11,165.75 11,177.39 11,072.03 11,126.85 0.0M
2023-12-15 10,986.39 11,252.17 10,985.98 11,226.42 0.0M
2023-12-14 10,736.30 11,007.20 10,736.30 10,984.93 0.0M
2023-12-13 10,774.32 10,795.72 10,701.83 10,734.86 0.0M
2023-12-12 10,724.52 10,805.68 10,683.77 10,773.84 0.0M
2023-12-11 10,715.50 10,760.52 10,622.97 10,723.51 0.0M
2023-12-08 10,700.74 10,794.12 10,700.74 10,737.40 0.0M
2023-12-07 10,696.92 10,708.89 10,571.98 10,686.83 0.0M
2023-12-06 10,661.02 10,779.43 10,562.83 10,712.38 0.0M
2023-12-05 10,843.92 10,844.87 10,559.24 10,617.15 0.0M
2023-12-04 10,858.34 10,992.47 10,821.30 10,837.75 0.0M
2023-12-01 10,891.49 10,967.71 10,834.41 10,858.41 0.0M
2023-11-30 10,943.43 10,963.64 10,814.14 10,879.34 0.0M
2023-11-29 11,103.95 11,143.03 10,894.74 10,971.33 0.0M
2023-11-28 11,161.74 11,192.10 11,096.83 11,103.76 0.0M
2023-11-27 11,201.46 11,259.18 11,091.68 11,163.83 0.0M
2023-11-24 11,362.33 11,362.33 11,176.11 11,203.88 0.0M
2023-11-23 11,324.05 11,375.52 11,183.53 11,366.82 0.0M
2023-11-22 11,319.44 11,347.64 11,254.82 11,328.44 0.0M
2023-11-21 11,361.11 11,482.26 11,297.07 11,319.23 0.0M
2023-11-20 11,203.61 11,362.63 11,203.61 11,355.78 0.0M
2023-11-17 11,272.37 11,302.08 11,170.74 11,204.07 0.0M
2023-11-16 11,405.54 11,405.73 11,221.59 11,274.01 0.0M
2023-11-15 11,054.60 11,435.09 11,054.60 11,399.68 0.0M
2023-11-14 10,930.13 11,092.44 10,930.13 11,021.67 0.0M
2023-11-13 10,816.43 10,947.33 10,804.93 10,930.02 0.0M
2023-11-10 10,948.23 10,948.23 10,770.51 10,809.63 0.0M
2023-11-09 10,958.53 11,000.65 10,924.86 10,943.25 0.0M
2023-11-08 11,081.75 11,099.56 10,976.90 10,982.30 0.0M
2023-11-07 11,268.21 11,279.61 11,068.57 11,077.33 0.0M
2023-11-06 11,134.91 11,321.13 11,129.47 11,267.38 0.0M
2023-11-03 10,846.71 11,187.62 10,846.71 11,135.59 0.0M
2023-11-02 10,747.05 10,938.18 10,747.05 10,849.09 0.0M
2023-11-01 10,707.32 10,776.86 10,667.99 10,745.23 0.0M
2023-10-31 10,869.28 10,870.24 10,651.42 10,707.94 0.0M
2023-10-30 10,785.38 10,916.82 10,763.88 10,860.47 0.0M
2023-10-27 10,710.42 10,955.92 10,710.42 10,891.54 0.0M
2023-10-26 10,813.60 10,840.93 10,673.88 10,716.51 0.0M
2023-10-25 10,848.79 11,037.31 10,777.53 10,813.97 0.0M
2023-10-24 10,941.41 10,945.08 10,767.32 10,845.86 0.0M
2023-10-20 10,981.68 10,981.82 10,870.57 10,937.77 0.0M
2023-10-19 11,241.69 11,241.69 10,971.24 10,981.59 0.0M
2023-10-18 11,255.34 11,313.58 11,212.03 11,254.54 0.0M
2023-10-17 11,195.59 11,299.75 11,195.59 11,265.13 0.0M
2023-10-16 11,279.75 11,279.75 11,183.76 11,195.88 0.0M
2023-10-13 11,507.07 11,507.07 11,255.01 11,296.18 0.0M
2023-10-12 11,376.47 11,568.43 11,376.47 11,526.18 0.0M
2023-10-11 11,264.34 11,458.01 11,262.37 11,378.74 0.0M
2023-10-10 11,221.84 11,388.72 11,221.84 11,265.02 0.0M
2023-10-09 11,257.73 11,262.83 11,149.74 11,203.76 0.0M
2023-10-06 11,058.95 11,296.79 11,058.95 11,243.89 0.0M
2023-10-05 11,007.81 11,091.91 10,993.16 11,059.51 0.0M
2023-10-04 11,006.18 11,038.46 10,944.45 11,008.92 0.0M
2023-10-03 11,103.64 11,103.64 10,916.84 11,007.35 0.0M
2023-09-29 10,936.15 11,242.98 10,934.53 11,173.96 0.0M
2023-09-28 11,044.09 11,048.30 10,910.86 10,932.44 0.0M
2023-09-27 10,931.20 11,061.87 10,927.82 11,061.87 0.0M
2023-09-26 11,114.06 11,114.06 10,877.58 10,928.22 0.0M
2023-09-25 11,273.19 11,273.19 11,079.30 11,103.02 0.0M
2023-09-22 11,122.40 11,275.28 11,093.12 11,275.28 0.0M
2023-09-21 11,195.83 11,195.83 11,097.06 11,114.33 0.0M
2023-09-20 11,219.77 11,252.62 11,164.44 11,219.45 0.0M
2023-09-19 11,178.74 11,232.36 11,144.00 11,217.57 0.0M
2023-09-18 11,313.21 11,313.21 11,170.41 11,201.74 0.0M
2023-09-15 11,263.19 11,406.09 11,218.71 11,319.07 0.0M
2023-09-14 11,225.66 11,320.72 11,172.36 11,191.70 0.0M
2023-09-13 11,143.40 11,283.20 11,143.40 11,224.64 0.0M
2023-09-12 11,104.82 11,195.41 11,042.31 11,144.09 0.0M
2023-09-11 11,237.08 11,237.08 10,970.94 11,106.40 0.0M
2023-09-07 11,344.79 11,344.79 11,218.43 11,238.51 0.0M
2023-09-06 11,378.96 11,378.96 11,276.61 11,346.49 0.0M
2023-09-05 11,601.29 11,601.29 11,329.01 11,370.87 0.0M
2023-09-04 11,486.03 11,623.80 11,481.31 11,601.08 0.0M
2023-08-31 11,574.53 11,655.05 11,483.45 11,503.59 0.0M
2023-08-30 11,476.96 11,710.95 11,476.96 11,573.16 0.0M
2023-08-29 11,348.88 11,560.37 11,329.17 11,476.99 0.0M
2023-08-28 11,224.65 11,466.29 11,224.65 11,308.69 0.0M
2023-08-25 11,359.04 11,359.04 11,202.22 11,223.00 0.0M
2023-08-24 11,260.88 11,381.30 11,260.88 11,360.54 0.0M
2023-08-23 11,226.14 11,327.44 11,196.35 11,259.30 0.0M
2023-08-22 11,151.65 11,294.93 11,141.71 11,227.05 0.0M
2023-08-21 11,351.79 11,353.38 11,125.49 11,154.07 0.0M
2023-08-18 11,505.37 11,520.91 11,328.29 11,352.89 0.0M
2023-08-17 11,553.32 11,553.32 11,292.22 11,510.70 0.0M
2023-08-16 11,723.26 11,723.26 11,505.96 11,562.98 0.0M
2023-08-15 11,884.69 11,885.28 11,713.66 11,724.60 0.0M
2023-08-14 12,018.79 12,019.91 11,783.62 11,881.61 0.0M
2023-08-11 12,069.88 12,111.22 12,016.53 12,023.64 0.0M
2023-08-10 12,124.06 12,124.06 11,948.54 12,069.40 0.0M
2023-08-09 12,164.43 12,164.43 12,046.50 12,123.65 0.0M
2023-08-08 12,296.89 12,297.56 12,121.80 12,162.20 0.0M
2023-08-07 12,274.02 12,332.14 12,213.46 12,295.91 0.0M
2023-08-04 12,322.92 12,470.37 12,229.48 12,273.09 0.0M
2023-08-03 12,390.88 12,452.09 12,258.34 12,323.30 0.0M
2023-08-02 12,688.52 12,688.52 12,384.47 12,389.98 0.0M
2023-08-01 12,661.28 12,725.17 12,623.04 12,687.80 0.0M
2023-07-31 12,676.13 12,771.67 12,639.10 12,660.79 0.0M
2023-07-28 12,610.73 12,676.55 12,437.97 12,676.55 0.0M
2023-07-27 12,466.17 12,635.10 12,466.17 12,625.24 0.0M
2023-07-26 12,411.49 12,473.12 12,377.15 12,460.35 0.0M
2023-07-25 12,355.25 12,462.24 12,301.01 12,406.36 0.0M
2023-07-24 12,430.49 12,430.49 12,112.47 12,189.69 0.0M
2023-07-21 12,319.02 12,448.45 12,307.97 12,429.04 0.0M
2023-07-20 12,294.01 12,372.82 12,257.36 12,316.30 0.0M
2023-07-19 12,331.30 12,333.91 12,207.64 12,296.77 0.0M
2023-07-18 12,430.07 12,437.19 12,300.89 12,334.54 0.0M
2023-07-14 12,390.65 12,464.86 12,388.72 12,431.06 0.0M
2023-07-13 12,313.53 12,409.59 12,283.57 12,382.36 0.0M
2023-07-12 12,035.76 12,146.27 12,033.88 12,133.16 0.0M
2023-07-11 11,939.44 12,134.77 11,938.40 12,035.91 0.0M
2023-07-10 11,914.43 12,102.05 11,914.43 11,938.27 0.0M
2023-07-07 12,054.01 12,057.77 11,898.87 11,911.89 0.0M
2023-07-06 12,312.79 12,313.50 12,044.78 12,052.49 0.0M
2023-07-05 12,464.48 12,464.48 12,314.31 12,320.60 0.0M
2023-07-04 12,410.75 12,468.44 12,380.47 12,456.36 0.0M
2023-07-03 12,225.28 12,434.03 12,225.12 12,405.82 0.0M
2023-06-30 12,246.39 12,350.84 12,207.50 12,224.49 0.0M
2023-06-29 12,311.82 12,351.07 12,182.36 12,243.21 0.0M
2023-06-28 12,249.97 12,342.95 12,242.33 12,316.38 0.0M
2023-06-27 12,062.55 12,292.67 12,062.55 12,248.01 0.0M
2023-06-26 12,130.53 12,169.95 12,032.67 12,061.31 0.0M
2023-06-23 12,399.94 12,399.94 12,107.89 12,138.93 0.0M
2023-06-21 12,512.32 12,513.08 12,370.42 12,398.91 0.0M
2023-06-20 12,540.99 12,551.02 12,452.72 12,512.81 0.0M
2023-06-19 12,563.76 12,589.80 12,492.06 12,555.17 0.0M
2023-06-16 12,410.92 12,596.36 12,407.36 12,546.43 0.0M
2023-06-15 12,398.70 12,477.02 12,351.12 12,412.55 0.0M
2023-06-14 12,432.79 12,451.24 12,377.44 12,399.46 0.0M
2023-06-13 12,403.07 12,457.16 12,280.10 12,434.91 0.0M
2023-06-12 12,323.82 12,409.42 12,323.82 12,390.10 0.0M
2023-06-09 12,357.37 12,394.03 12,276.38 12,352.52 0.0M
2023-06-08 12,285.15 12,385.39 12,284.40 12,358.01 0.0M
2023-06-07 12,194.67 12,361.83 12,194.67 12,283.44 0.0M
2023-06-06 12,218.70 12,297.32 12,161.39 12,191.46 0.0M
2023-06-05 12,039.30 12,246.88 12,037.83 12,227.32 0.0M
2023-06-02 11,746.98 12,100.14 11,746.98 12,036.74 0.0M
2023-06-01 11,747.29 11,842.16 11,723.05 11,737.95 0.0M
2023-05-31 11,974.19 11,974.27 11,693.95 11,764.96 0.0M
2023-05-30 11,980.50 12,035.16 11,883.98 11,978.16 0.0M
2023-05-29 12,003.25 12,095.40 11,962.61 11,981.47 0.0M
2023-05-25 12,145.95 12,145.95 11,929.75 11,998.88 0.0M
2023-05-24 12,258.30 12,258.30 12,111.72 12,146.78 0.0M
2023-05-23 12,411.53 12,411.53 12,219.29 12,257.02 0.0M
2023-05-22 12,336.65 12,457.38 12,330.45 12,397.24 0.0M
2023-05-19 12,355.13 12,391.27 12,238.63 12,336.19 0.0M
2023-05-18 12,311.87 12,471.26 12,283.58 12,351.52 0.0M
2023-05-17 12,552.01 12,552.01 12,290.24 12,303.65 0.0M
2023-05-16 12,584.36 12,700.04 12,517.46 12,552.29 0.0M
2023-05-15 12,357.81 12,614.75 12,287.31 12,580.87 0.0M
2023-05-12 12,551.69 12,551.69 12,345.81 12,379.45 0.0M
2023-05-11 12,562.88 12,577.55 12,450.10 12,515.30 0.0M
2023-05-10 12,583.00 12,583.00 12,522.64 12,555.06 0.0M
2023-05-09 12,772.02 12,785.74 12,541.22 12,583.59 0.0M
2023-05-08 12,625.37 12,782.14 12,622.07 12,772.88 0.0M
2023-05-05 12,730.58 12,758.20 12,548.32 12,622.12 0.0M
2023-05-04 12,687.14 12,746.69 12,617.45 12,727.25 0.0M
2023-05-03 12,764.82 12,764.82 12,578.10 12,685.92 0.0M
2023-05-02 12,620.42 12,818.17 12,586.21 12,766.24 0.0M
2023-04-28 12,585.08 12,744.71 12,579.11 12,614.27 0.0M
2023-04-27 12,463.64 12,603.28 12,463.64 12,585.79 0.0M
2023-04-26 12,399.10 12,518.95 12,353.98 12,464.37 0.0M
2023-04-25 12,492.57 12,517.90 12,350.81 12,393.57 0.0M
2023-04-24 12,551.26 12,581.70 12,384.55 12,498.13 0.0M
2023-04-21 12,644.30 12,689.92 12,503.82 12,551.56 0.0M
2023-04-20 12,635.05 12,674.28 12,579.42 12,642.58 0.0M
2023-04-19 12,756.52 12,760.88 12,618.48 12,637.65 0.0M
2023-04-18 12,799.97 12,799.97 12,683.36 12,763.16 0.0M
2023-04-17 12,648.74 12,862.69 12,630.37 12,827.37 0.0M
2023-04-14 12,642.72 12,682.85 12,600.47 12,655.65 0.0M
2023-04-13 12,648.01 12,648.01 12,472.93 12,645.17 0.0M
2023-04-12 12,623.54 12,671.04 12,596.31 12,647.32 0.0M
2023-04-11 12,551.19 12,750.79 12,532.80 12,624.19 0.0M
2023-04-06 12,462.18 12,582.16 12,450.72 12,534.22 0.0M
2023-04-04 12,526.51 12,597.01 12,477.05 12,544.23 0.0M
2023-04-03 12,336.86 12,528.99 12,336.86 12,524.88 0.0M
2023-03-31 12,426.63 12,552.39 12,364.31 12,389.60 0.0M
2023-03-30 12,349.48 12,440.90 12,288.12 12,423.93 0.0M
2023-03-29 12,237.49 12,436.60 12,228.01 12,354.55 0.0M
2023-03-28 12,204.18 12,308.19 12,139.21 12,248.26 0.0M
2023-03-27 12,245.43 12,288.10 12,089.81 12,124.57 0.0M
2023-03-24 12,330.02 12,330.02 12,147.11 12,242.31 0.0M
2023-03-23 12,258.63 12,340.64 12,106.60 12,333.53 0.0M
2023-03-22 12,037.73 12,299.54 12,037.73 12,262.89 0.0M
2023-03-21 11,825.47 12,007.84 11,824.56 11,976.20 0.0M
2023-03-20 12,236.83 12,236.83 11,726.48 11,816.48 0.0M
2023-03-17 12,065.96 12,257.19 12,065.34 12,235.85 0.0M
2023-03-16 12,361.88 12,361.88 11,960.53 12,074.19 0.0M
2023-03-15 12,241.30 12,477.62 12,239.95 12,359.67 0.0M
2023-03-14 12,554.79 12,558.26 12,107.50 12,232.07 0.0M
2023-03-13 12,370.48 12,582.93 12,306.65 12,553.89 0.0M
2023-03-10 12,794.31 12,794.31 12,365.42 12,371.21 0.0M
2023-03-09 12,725.99 12,849.70 12,716.07 12,781.52 0.0M
2023-03-08 12,938.59 12,938.59 12,666.32 12,725.43 0.0M
2023-03-07 12,952.06 13,127.54 12,847.55 12,939.51 0.0M
2023-03-06 12,877.80 13,008.66 12,825.91 12,950.18 0.0M
2023-03-03 12,876.97 12,972.00 12,846.91 12,873.81 0.0M
2023-03-02 12,966.11 12,966.11 12,806.50 12,876.81 0.0M
2023-03-01 12,734.84 12,984.61 12,734.84 12,963.77 0.0M
2023-02-28 12,707.70 12,826.74 12,642.92 12,669.00 0.0M
2023-02-27 12,667.20 12,681.08 12,546.91 12,654.52 0.0M
2023-02-24 12,687.30 12,695.46 12,604.06 12,667.95 0.0M
2023-02-23 12,919.56 12,919.56 12,691.71 12,691.71 0.0M
2023-02-22 12,776.23 12,997.08 12,776.23 12,920.58 0.0M
2023-02-21 12,871.08 12,919.13 12,715.90 12,772.96 0.0M
2023-02-20 12,835.22 12,905.19 12,782.80 12,874.44 0.0M
2023-02-17 12,940.64 12,940.64 12,819.00 12,829.78 0.0M
2023-02-16 12,862.21 13,048.09 12,862.21 12,938.39 0.0M
2023-02-15 13,076.78 13,079.64 12,827.83 12,854.42 0.0M
2023-02-14 13,000.23 13,099.71 12,999.79 13,081.45 0.0M
2023-02-13 13,111.63 13,117.83 12,850.82 12,999.13 0.0M
2023-02-10 13,219.53 13,286.01 13,094.86 13,113.62 0.0M
2023-02-09 13,080.25 13,236.94 13,022.89 13,219.84 0.0M
2023-02-08 12,970.56 13,154.79 12,970.56 13,083.81 0.0M
2023-02-07 13,007.51 13,060.26 12,960.79 12,970.43 0.0M
2023-02-06 13,085.07 13,093.85 12,939.26 13,009.31 0.0M
2023-02-03 13,215.52 13,218.07 12,972.00 13,086.24 0.0M
2023-02-02 13,250.45 13,362.57 13,184.15 13,211.47 0.0M
2023-02-01 13,283.62 13,310.27 13,115.80 13,243.64 0.0M
2023-01-31 13,431.15 13,515.56 13,192.70 13,283.32 0.0M
2023-01-30 13,454.42 13,597.26 13,403.85 13,428.42 0.0M
2023-01-27 13,454.00 13,495.10 13,369.72 13,452.79 0.0M
2023-01-26 13,260.61 13,486.42 13,258.98 13,456.21 0.0M
2023-01-20 13,173.36 13,252.76 13,117.00 13,252.76 0.0M
2023-01-19 13,156.19 13,205.79 13,022.22 13,174.25 0.0M
2023-01-18 13,060.13 13,155.47 13,031.73 13,155.47 0.0M
2023-01-17 13,222.20 13,223.39 13,026.95 13,062.15 0.0M
2023-01-16 13,106.58 13,265.71 13,106.58 13,229.14 0.0M
2023-01-13 13,031.26 13,172.56 13,017.96 13,104.82 0.0M
2023-01-12 12,842.03 13,028.31 12,842.03 13,028.31 0.0M
2023-01-11 12,919.81 13,005.07 12,814.87 12,842.47 0.0M
2023-01-10 12,954.42 12,997.93 12,865.47 12,920.05 0.0M
2023-01-09 12,824.23 13,047.44 12,824.23 12,953.68 0.0M
2023-01-06 12,843.49 12,933.21 12,747.98 12,818.96 0.0M
2023-01-05 13,008.39 13,008.39 12,825.05 12,842.19 0.0M
2023-01-04 12,507.31 12,795.31 12,496.78 12,795.31 0.0M
2023-01-03 12,365.91 12,542.22 12,051.87 12,508.77 0.0M