HS Cait (HSCAIT)

HSCAIT
🏛️ 홍콩 →
5,671.01
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
2023-12-29 4,277.41 4,301.80 4,273.44 4,293.70 3,351.2M
2023-12-28 4,197.20 4,287.93 4,191.23 4,278.75 4,624.6M
2023-12-27 4,182.02 4,198.80 4,161.71 4,193.79 2,927.9M
2023-12-26 4,195.84 4,195.84 4,171.04 4,178.30 2,188.9M
2023-12-25 4,180.10 4,200.56 4,176.47 4,198.39 2,073.3M
2023-12-22 4,168.17 4,211.53 4,157.91 4,187.53 3,123.3M
2023-12-21 4,113.53 4,177.16 4,109.51 4,169.21 3,084.6M
2023-12-20 4,154.10 4,165.24 4,124.96 4,126.04 2,933.0M
2023-12-19 4,145.04 4,165.58 4,125.25 4,155.22 2,405.5M
2023-12-18 4,136.94 4,171.74 4,117.04 4,150.79 2,867.3M
2023-12-15 4,182.41 4,210.24 4,150.62 4,153.98 2,918.6M
2023-12-14 4,205.90 4,217.30 4,162.15 4,164.51 2,331.9M
2023-12-13 4,240.84 4,240.84 4,179.02 4,180.19 2,612.6M
2023-12-12 4,229.80 4,253.26 4,220.75 4,251.76 3,171.1M
2023-12-11 4,192.50 4,254.76 4,158.63 4,243.00 3,951.9M
2023-12-08 4,203.42 4,233.48 4,195.69 4,222.29 3,652.6M
2023-12-07 4,202.57 4,220.97 4,175.63 4,203.89 2,882.0M
2023-12-06 4,200.96 4,235.56 4,186.93 4,210.23 3,364.3M
2023-12-05 4,272.72 4,272.73 4,207.22 4,208.40 2,853.3M
2023-12-04 4,311.91 4,317.46 4,284.23 4,285.18 2,609.9M
2023-12-01 4,340.66 4,340.66 4,279.37 4,314.67 3,289.7M
2023-11-30 4,317.37 4,349.63 4,315.86 4,341.18 3,140.3M
2023-11-29 4,353.17 4,353.56 4,313.13 4,321.72 2,807.3M
2023-11-28 4,338.73 4,354.07 4,328.64 4,350.93 2,345.6M
2023-11-27 4,376.06 4,376.06 4,320.25 4,342.70 3,201.4M
2023-11-24 4,404.42 4,404.42 4,378.36 4,383.58 2,420.7M
2023-11-23 4,383.47 4,407.46 4,366.63 4,405.48 2,307.7M
2023-11-22 4,413.44 4,419.61 4,387.86 4,387.86 2,586.9M
2023-11-21 4,429.95 4,460.29 4,420.63 4,427.47 3,000.3M
2023-11-20 4,403.68 4,432.00 4,382.33 4,412.05 2,454.5M
2023-11-17 4,403.47 4,413.82 4,376.77 4,402.83 2,545.8M
2023-11-16 4,449.00 4,454.26 4,413.85 4,418.70 2,607.7M
2023-11-15 4,464.41 4,468.05 4,440.82 4,455.41 2,806.2M
2023-11-14 4,434.31 4,451.55 4,407.49 4,421.76 2,668.4M
2023-11-13 4,456.69 4,461.14 4,408.51 4,430.09 2,945.9M
2023-11-10 4,454.98 4,463.41 4,433.04 4,447.71 2,961.0M
2023-11-09 4,465.18 4,492.66 4,463.60 4,477.74 3,365.1M
2023-11-08 4,472.74 4,495.53 4,460.75 4,481.19 2,961.0M
2023-11-07 4,503.85 4,503.85 4,470.74 4,488.12 3,214.9M
2023-11-06 4,500.90 4,517.35 4,487.43 4,514.77 4,630.7M
2023-11-03 4,456.74 4,493.20 4,454.94 4,477.12 2,947.1M
2023-11-02 4,479.35 4,504.26 4,451.51 4,452.43 2,923.2M
2023-11-01 4,505.44 4,505.97 4,450.17 4,463.38 2,971.8M
2023-10-31 4,464.74 4,464.85 4,434.03 4,450.92 3,615.1M
2023-10-30 4,429.40 4,480.45 4,429.11 4,468.47 4,723.0M
2023-10-27 4,352.90 4,446.77 4,346.20 4,429.07 3,833.7M
2023-10-26 4,323.84 4,367.69 4,318.81 4,366.13 3,540.8M
2023-10-25 4,380.31 4,387.13 4,342.46 4,344.66 4,674.8M
2023-10-24 4,345.26 4,353.13 4,297.21 4,331.54 3,891.1M
2023-10-23 4,354.92 4,371.77 4,308.55 4,340.65 3,029.4M
2023-10-20 4,377.94 4,403.36 4,353.77 4,366.06 3,287.3M
2023-10-19 4,478.91 4,478.91 4,395.57 4,398.24 3,869.2M
2023-10-18 4,519.97 4,533.38 4,505.74 4,509.56 3,148.0M
2023-10-17 4,520.48 4,531.59 4,500.42 4,525.05 2,767.5M
2023-10-16 4,553.23 4,553.23 4,493.32 4,505.45 2,987.7M
2023-10-13 4,560.59 4,567.49 4,537.47 4,551.14 3,530.9M
2023-10-12 4,595.34 4,608.29 4,571.57 4,592.68 4,083.1M
2023-10-11 4,558.51 4,573.84 4,540.18 4,553.11 3,137.1M
2023-10-10 4,583.06 4,589.42 4,528.77 4,530.83 3,174.4M
2023-10-09 4,567.09 4,575.51 4,513.53 4,566.81 3,265.2M
2023-09-28 4,624.69 4,631.41 4,578.09 4,584.35 2,627.8M
2023-09-27 4,609.66 4,648.04 4,600.46 4,609.74 2,993.1M
2023-09-26 4,637.91 4,650.17 4,601.08 4,604.08 2,754.8M
2023-09-25 4,679.06 4,679.06 4,640.86 4,646.03 2,851.8M
2023-09-22 4,591.16 4,675.90 4,578.19 4,674.59 3,757.6M
2023-09-21 4,626.42 4,634.46 4,589.36 4,589.36 2,730.7M
2023-09-20 4,643.91 4,649.08 4,627.47 4,636.60 2,764.3M
2023-09-19 4,642.31 4,653.19 4,621.86 4,650.39 2,871.5M
2023-09-18 4,605.83 4,657.90 4,600.16 4,647.56 2,894.9M
2023-09-15 4,658.99 4,672.08 4,605.00 4,617.26 3,849.0M
2023-09-14 4,652.32 4,674.47 4,634.20 4,655.58 3,768.3M
2023-09-13 4,669.88 4,687.43 4,629.00 4,653.08 2,760.2M
2023-09-12 4,670.13 4,682.38 4,659.96 4,669.17 2,473.6M
2023-09-11 4,639.00 4,696.79 4,635.45 4,674.16 3,112.9M
2023-09-08 4,658.75 4,663.72 4,621.59 4,639.80 2,333.1M
2023-09-07 4,725.84 4,725.84 4,671.10 4,672.95 3,099.4M
2023-09-06 4,739.54 4,752.17 4,719.45 4,741.62 2,693.6M
2023-09-05 4,777.94 4,777.94 4,747.13 4,753.20 3,014.4M
2023-09-04 4,751.44 4,796.48 4,738.04 4,788.09 4,345.2M
2023-09-01 4,700.70 4,737.98 4,700.70 4,717.24 3,315.0M
2023-08-31 4,701.92 4,710.38 4,679.96 4,686.60 3,290.8M
2023-08-30 4,721.38 4,729.21 4,690.93 4,697.97 3,828.0M
2023-08-29 4,649.15 4,729.77 4,646.82 4,697.46 4,355.1M
2023-08-28 4,829.67 4,829.67 4,642.27 4,658.83 5,404.3M
2023-08-25 4,584.78 4,637.46 4,581.25 4,607.37 3,408.3M
2023-08-24 4,597.86 4,643.89 4,588.95 4,613.74 4,123.7M
2023-08-23 4,632.79 4,643.41 4,576.94 4,580.16 3,323.3M
2023-08-22 4,622.07 4,656.81 4,581.17 4,638.10 4,358.8M
2023-08-21 4,628.01 4,656.83 4,596.39 4,596.39 2,836.7M
2023-08-18 4,701.07 4,707.64 4,645.72 4,645.72 2,743.1M
2023-08-17 4,666.19 4,708.93 4,636.35 4,703.64 2,702.9M
2023-08-16 4,689.86 4,710.84 4,678.35 4,685.53 2,670.4M
2023-08-15 4,720.52 4,726.97 4,669.27 4,708.17 3,121.5M
2023-08-14 4,706.64 4,720.89 4,664.68 4,715.78 3,638.4M
2023-08-11 4,869.37 4,869.37 4,760.75 4,760.75 3,661.8M
2023-08-10 4,859.98 4,869.82 4,823.32 4,858.43 2,699.4M
2023-08-09 4,860.86 4,881.05 4,855.26 4,866.11 2,570.4M
2023-08-08 4,866.97 4,904.82 4,852.24 4,877.03 2,760.1M
2023-08-07 4,898.04 4,898.04 4,862.93 4,881.23 3,665.0M
2023-08-04 4,936.56 4,955.72 4,906.61 4,916.69 4,699.7M
2023-08-03 4,853.70 4,901.62 4,850.86 4,899.06 3,355.9M
2023-08-02 4,895.47 4,909.15 4,851.59 4,866.11 3,781.6M
2023-08-01 4,916.62 4,942.77 4,886.03 4,903.63 3,737.9M
2023-07-31 4,940.08 4,990.83 4,899.57 4,912.24 5,209.8M
2023-07-28 4,783.50 4,904.34 4,777.46 4,894.39 4,480.9M
2023-07-27 4,820.93 4,843.02 4,789.96 4,801.17 3,304.1M
2023-07-26 4,805.45 4,810.38 4,787.98 4,806.47 2,775.8M
2023-07-25 4,761.22 4,820.06 4,761.22 4,817.28 4,429.2M
2023-07-24 4,667.29 4,709.35 4,661.39 4,686.33 2,306.8M
2023-07-21 4,697.53 4,733.60 4,682.84 4,701.43 2,445.6M
2023-07-20 4,735.06 4,768.01 4,696.85 4,703.68 2,839.5M
2023-07-19 4,720.50 4,735.52 4,701.37 4,727.33 2,550.7M
2023-07-18 4,760.59 4,760.59 4,719.13 4,733.22 3,072.0M
2023-07-17 4,783.14 4,783.14 4,732.05 4,752.51 3,596.7M
2023-07-14 4,817.54 4,820.32 4,797.77 4,809.86 4,290.7M
2023-07-13 4,745.56 4,807.32 4,745.56 4,804.82 3,801.3M
2023-07-12 4,739.02 4,751.65 4,711.25 4,718.16 3,331.1M
2023-07-11 4,730.85 4,749.04 4,711.34 4,742.30 2,536.6M
2023-07-10 4,711.70 4,737.63 4,693.51 4,711.14 2,565.2M
2023-07-07 4,697.63 4,704.80 4,677.32 4,686.97 2,648.8M
2023-07-06 4,732.81 4,758.03 4,703.70 4,711.72 2,748.5M
2023-07-05 4,775.64 4,780.95 4,736.64 4,746.18 2,627.1M
2023-07-04 4,770.67 4,785.92 4,758.02 4,784.57 3,423.9M
2023-07-03 4,719.49 4,782.87 4,719.41 4,778.50 3,991.3M
2023-06-30 4,685.83 4,728.29 4,678.51 4,704.46 3,110.4M
2023-06-29 4,713.40 4,720.73 4,684.84 4,689.82 3,296.4M
2023-06-28 4,696.76 4,721.87 4,684.70 4,717.35 3,648.5M
2023-06-27 4,668.01 4,724.76 4,654.19 4,713.66 4,103.7M
2023-06-26 4,682.53 4,699.12 4,656.96 4,671.42 4,049.4M
2023-06-21 4,760.26 4,778.17 4,719.32 4,719.32 4,067.9M
2023-06-20 4,788.19 4,808.32 4,764.61 4,773.46 3,889.7M
2023-06-19 4,844.32 4,844.32 4,778.18 4,791.02 4,463.6M
2023-06-16 4,817.52 4,856.37 4,810.10 4,848.67 4,309.4M
2023-06-15 4,736.01 4,805.45 4,735.40 4,805.45 3,759.1M
2023-06-14 4,735.10 4,760.58 4,717.22 4,722.44 4,125.9M
2023-06-13 4,690.53 4,724.64 4,676.71 4,719.02 3,628.8M
2023-06-12 4,687.13 4,723.68 4,669.06 4,703.08 4,500.1M
2023-06-09 4,680.93 4,697.13 4,665.41 4,697.13 4,507.0M
2023-06-08 4,638.30 4,688.51 4,613.39 4,670.52 3,993.6M
2023-06-07 4,668.78 4,676.43 4,616.72 4,625.69 3,216.1M
2023-06-06 4,669.94 4,721.24 4,649.36 4,654.83 4,019.4M
2023-06-05 4,690.17 4,690.17 4,656.35 4,675.54 3,744.8M
2023-06-02 4,647.30 4,701.07 4,647.17 4,696.46 3,903.7M
2023-06-01 4,582.13 4,648.15 4,581.57 4,616.94 4,382.4M
2023-05-31 4,649.82 4,649.82 4,579.85 4,596.33 4,050.8M
2023-05-30 4,653.68 4,679.63 4,604.32 4,660.89 4,687.8M
2023-05-29 4,684.85 4,689.20 4,634.64 4,659.46 4,491.0M
2023-05-26 4,665.20 4,679.26 4,625.34 4,666.69 3,702.1M
2023-05-25 4,679.65 4,691.28 4,636.08 4,671.59 4,487.6M
2023-05-24 4,755.54 4,755.54 4,688.04 4,688.57 5,000.8M
2023-05-23 4,835.51 4,842.79 4,763.68 4,763.68 4,272.0M
2023-05-22 4,784.17 4,856.23 4,782.14 4,833.45 3,750.7M
2023-05-19 4,773.47 4,815.95 4,754.90 4,785.78 4,050.9M
2023-05-18 4,807.20 4,830.81 4,774.84 4,793.58 4,853.6M
2023-05-17 4,816.66 4,825.07 4,781.72 4,797.74 4,239.3M
2023-05-16 4,853.60 4,856.66 4,810.47 4,825.73 4,890.7M
2023-05-15 4,791.81 4,848.60 4,765.64 4,848.60 6,777.6M
2023-05-12 4,845.96 4,872.71 4,793.04 4,793.07 5,072.0M
2023-05-11 4,863.58 4,881.73 4,844.08 4,847.74 5,095.9M
2023-05-10 4,868.55 4,873.62 4,840.44 4,855.07 7,367.8M
2023-05-09 4,927.64 4,949.50 4,875.95 4,878.61 9,105.2M
2023-05-08 4,897.82 4,939.46 4,877.55 4,930.21 9,077.7M
2023-05-05 4,906.58 4,917.31 4,847.07 4,880.36 6,757.7M
2023-05-04 4,883.13 4,912.00 4,858.06 4,902.05 7,740.9M
2023-04-28 4,873.30 4,903.19 4,871.79 4,902.17 5,568.0M
2023-04-27 4,782.99 4,870.42 4,776.33 4,858.67 5,223.3M
2023-04-26 4,781.07 4,803.41 4,760.33 4,786.80 5,679.2M
2023-04-25 4,821.56 4,826.00 4,754.91 4,797.05 5,906.3M
2023-04-24 4,863.91 4,880.91 4,805.05 4,820.38 5,479.3M
2023-04-21 4,941.25 4,944.48 4,856.78 4,858.95 5,651.1M
2023-04-20 4,949.31 4,959.82 4,908.69 4,931.00 5,798.5M
2023-04-19 4,998.32 4,998.32 4,944.52 4,951.20 5,802.1M
2023-04-18 4,960.38 5,004.59 4,957.24 4,995.20 5,778.4M
2023-04-17 4,880.05 4,975.98 4,879.17 4,975.98 6,307.0M
2023-04-14 4,873.60 4,905.65 4,866.71 4,886.87 4,606.5M
2023-04-13 4,867.12 4,879.66 4,846.68 4,861.41 5,077.9M
2023-04-12 4,889.59 4,902.88 4,880.51 4,887.30 6,323.7M
2023-04-11 4,899.28 4,907.14 4,869.66 4,884.07 5,089.9M
2023-04-10 4,896.89 4,908.83 4,870.09 4,901.46 5,261.9M
2023-04-07 4,846.17 4,900.85 4,841.69 4,889.45 4,312.0M
2023-04-06 4,833.42 4,850.03 4,820.72 4,848.33 5,173.4M
2023-04-04 4,820.86 4,854.58 4,804.05 4,853.28 7,157.5M
2023-04-03 4,837.73 4,837.78 4,793.78 4,820.92 5,964.9M
2023-03-31 4,838.65 4,856.38 4,825.17 4,829.36 4,891.9M
2023-03-30 4,781.77 4,828.73 4,754.49 4,823.84 5,884.0M
2023-03-29 4,795.63 4,803.05 4,764.46 4,775.59 5,043.4M
2023-03-28 4,774.24 4,785.99 4,754.17 4,765.27 4,720.6M
2023-03-27 4,786.82 4,786.82 4,738.62 4,766.85 6,118.2M
2023-03-24 4,823.64 4,823.64 4,787.47 4,795.79 5,809.4M
2023-03-23 4,780.56 4,832.35 4,777.07 4,832.35 5,601.5M
2023-03-22 4,773.11 4,810.72 4,773.11 4,792.70 4,802.3M
2023-03-21 4,707.83 4,757.78 4,702.20 4,756.96 5,591.6M
2023-03-20 4,739.62 4,763.41 4,690.10 4,695.52 8,159.6M
2023-03-17 4,751.37 4,793.02 4,715.81 4,730.81 7,147.3M
2023-03-16 4,718.24 4,755.87 4,708.76 4,712.41 6,337.6M
2023-03-15 4,788.68 4,791.88 4,753.88 4,758.36 5,826.6M
2023-03-14 4,768.63 4,777.18 4,711.48 4,751.69 6,068.1M
2023-03-13 4,709.99 4,777.65 4,709.99 4,776.69 6,082.6M
2023-03-10 4,739.61 4,763.50 4,712.39 4,712.74 4,862.9M
2023-03-09 4,785.79 4,797.99 4,743.00 4,771.41 5,161.7M
2023-03-08 4,788.76 4,797.53 4,759.66 4,788.16 4,600.9M
2023-03-07 4,868.73 4,905.17 4,811.12 4,815.78 8,028.7M
2023-03-06 4,902.53 4,905.31 4,852.96 4,878.76 6,159.9M
2023-03-03 4,893.20 4,905.24 4,864.18 4,900.93 6,660.4M
2023-03-02 4,874.32 4,905.55 4,869.57 4,879.59 5,840.2M
2023-03-01 4,800.30 4,905.21 4,796.69 4,888.45 5,895.5M
2023-02-28 4,793.12 4,812.69 4,751.43 4,801.98 3,973.1M
2023-02-27 4,760.40 4,795.94 4,748.82 4,770.70 2,906.0M
2023-02-24 4,834.94 4,836.46 4,775.85 4,789.18 3,078.2M
2023-02-23 4,849.24 4,882.92 4,827.87 4,846.24 3,550.2M
2023-02-22 4,875.77 4,887.87 4,843.54 4,848.78 3,490.4M
2023-02-21 4,889.63 4,920.22 4,873.77 4,909.60 4,535.9M
2023-02-20 4,777.49 4,896.73 4,772.34 4,892.66 5,242.7M
2023-02-17 4,837.40 4,866.57 4,774.57 4,777.88 3,463.4M
2023-02-16 4,863.04 4,923.79 4,818.39 4,848.44 4,655.0M
2023-02-15 4,888.79 4,898.46 4,848.95 4,858.52 3,079.1M
2023-02-14 4,900.05 4,900.75 4,861.74 4,883.47 2,382.6M
2023-02-13 4,825.04 4,891.23 4,818.10 4,886.77 3,280.2M
2023-02-10 4,858.85 4,858.85 4,817.33 4,834.41 2,497.8M
2023-02-09 4,792.94 4,865.77 4,790.54 4,865.40 2,494.3M
2023-02-08 4,837.45 4,851.21 4,800.39 4,804.61 2,687.4M
2023-02-07 4,831.53 4,847.55 4,814.53 4,831.58 2,623.5M
2023-02-06 4,835.89 4,835.89 4,784.98 4,817.22 3,489.2M
2023-02-03 4,929.80 4,929.80 4,857.30 4,898.08 3,390.1M
2023-02-02 4,981.59 4,981.99 4,939.48 4,959.12 3,594.5M
2023-02-01 4,942.16 4,971.67 4,906.65 4,971.67 3,705.5M
2023-01-31 4,976.55 5,000.55 4,917.85 4,924.14 3,525.9M
2023-01-30 5,059.26 5,059.26 4,967.13 4,972.00 5,269.0M
2023-01-20 4,917.18 4,960.26 4,916.94 4,942.05 4,658.4M
2023-01-19 4,881.17 4,902.09 4,850.58 4,902.09 2,779.2M
2023-01-18 4,901.95 4,922.41 4,878.83 4,885.78 2,540.8M
2023-01-17 4,912.85 4,918.70 4,876.23 4,892.68 2,730.4M
2023-01-16 4,837.38 4,958.91 4,836.05 4,914.30 4,255.5M
2023-01-13 4,782.53 4,833.71 4,777.31 4,833.71 2,857.4M
2023-01-12 4,764.01 4,774.76 4,741.65 4,755.07 2,798.7M
2023-01-11 4,746.69 4,781.91 4,731.51 4,749.70 2,845.1M
2023-01-10 4,738.10 4,760.36 4,719.47 4,742.03 2,644.7M
2023-01-09 4,734.24 4,745.00 4,707.85 4,736.24 3,109.4M
2023-01-06 4,698.71 4,729.66 4,686.10 4,705.62 3,253.0M
2023-01-05 4,619.32 4,695.29 4,615.87 4,690.21 3,613.4M
2023-01-04 4,578.30 4,601.63 4,561.44 4,585.08 3,716.6M
2023-01-03 4,563.07 4,589.24 4,515.58 4,579.80 3,732.2M