HS China A Low Size Comprehensive (HSCASCI)

HSCASCI
🏛️ 홍콩 →
3,862.72
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 2,910.43 2,938.22 2,909.33 2,936.93 20,571.4M
2023-12-28 2,850.58 2,922.50 2,846.96 2,913.90 25,980.5M
2023-12-27 2,841.24 2,856.85 2,829.22 2,853.04 17,148.2M
2023-12-26 2,866.92 2,867.28 2,831.29 2,840.15 15,336.0M
2023-12-25 2,858.77 2,875.32 2,853.64 2,868.48 14,868.4M
2023-12-22 2,870.93 2,889.44 2,853.56 2,863.47 20,162.6M
2023-12-21 2,840.18 2,879.00 2,828.84 2,871.47 18,733.0M
2023-12-20 2,891.15 2,893.36 2,851.05 2,851.05 16,906.2M
2023-12-19 2,887.39 2,901.79 2,870.56 2,889.59 15,489.6M
2023-12-18 2,910.57 2,917.71 2,884.25 2,889.74 17,504.1M
2023-12-15 2,941.74 2,953.60 2,913.65 2,918.65 17,732.7M
2023-12-14 2,959.16 2,972.18 2,934.34 2,934.85 15,757.9M
2023-12-13 2,978.75 2,978.75 2,946.79 2,946.79 17,409.0M
2023-12-12 2,976.79 2,987.10 2,971.70 2,984.73 19,523.7M
2023-12-11 2,937.87 2,984.73 2,910.72 2,980.82 25,566.9M
2023-12-08 2,946.50 2,962.07 2,941.89 2,950.99 25,000.7M
2023-12-07 2,948.38 2,957.20 2,929.98 2,946.17 19,294.3M
2023-12-06 2,938.11 2,970.14 2,935.76 2,951.87 19,296.9M
2023-12-05 2,990.16 2,990.16 2,944.06 2,944.06 19,541.5M
2023-12-04 3,011.30 3,015.64 2,998.00 2,998.00 19,139.1M
2023-12-01 3,005.10 3,017.44 2,986.01 3,011.23 19,565.5M
2023-11-30 3,007.64 3,015.12 2,990.42 3,006.62 18,661.0M
2023-11-29 3,028.64 3,029.02 3,006.39 3,010.14 18,346.0M
2023-11-28 3,016.41 3,030.58 3,005.42 3,029.77 17,140.2M
2023-11-27 3,026.05 3,026.10 3,003.07 3,018.94 20,149.9M
2023-11-24 3,056.55 3,056.55 3,024.57 3,030.52 18,468.0M
2023-11-23 3,031.10 3,059.65 3,023.78 3,058.56 17,726.3M
2023-11-22 3,059.08 3,067.12 3,033.74 3,033.74 18,686.2M
2023-11-21 3,082.60 3,098.02 3,064.54 3,068.81 22,628.3M
2023-11-20 3,063.78 3,080.20 3,046.26 3,075.99 19,651.9M
2023-11-17 3,045.86 3,061.15 3,040.25 3,060.82 17,530.6M
2023-11-16 3,076.19 3,078.77 3,052.74 3,052.74 17,801.9M
2023-11-15 3,092.53 3,095.85 3,076.16 3,083.54 21,793.9M
2023-11-14 3,056.95 3,075.33 3,053.68 3,066.67 19,775.9M
2023-11-13 3,055.44 3,061.42 3,038.74 3,057.40 19,558.8M
2023-11-10 3,051.25 3,053.95 3,037.65 3,048.41 19,202.5M
2023-11-09 3,064.40 3,080.59 3,054.57 3,061.73 20,936.6M
2023-11-08 3,065.29 3,080.49 3,050.57 3,067.64 22,352.3M
2023-11-07 3,066.81 3,078.54 3,056.22 3,070.08 22,471.6M
2023-11-06 3,043.11 3,074.43 3,041.90 3,072.59 27,987.3M
2023-11-03 2,994.62 3,034.77 2,994.62 3,023.04 19,339.2M
2023-11-02 3,020.09 3,027.76 2,990.86 2,990.95 17,646.9M
2023-11-01 3,035.68 3,036.11 3,010.27 3,017.20 18,602.3M
2023-10-31 3,030.06 3,031.45 3,009.31 3,022.08 22,162.3M
2023-10-30 2,997.35 3,038.94 2,997.35 3,031.89 26,752.6M
2023-10-27 2,948.15 3,016.58 2,942.67 3,005.00 23,778.0M
2023-10-26 2,931.88 2,959.97 2,924.67 2,957.61 20,455.3M
2023-10-25 2,955.63 2,970.48 2,947.88 2,948.84 23,448.6M
2023-10-24 2,913.73 2,937.46 2,896.36 2,932.30 22,329.0M
2023-10-23 2,949.25 2,949.25 2,891.63 2,904.75 19,754.5M
2023-10-20 2,970.29 2,986.01 2,954.80 2,959.88 18,978.9M
2023-10-19 3,009.65 3,019.38 2,981.97 2,981.97 21,038.5M
2023-10-18 3,054.40 3,054.40 3,023.37 3,025.01 18,456.2M
2023-10-17 3,058.36 3,063.81 3,043.48 3,062.62 17,870.4M
2023-10-16 3,086.60 3,086.62 3,044.24 3,055.20 19,194.0M
2023-10-13 3,092.83 3,094.23 3,076.99 3,085.82 19,449.4M
2023-10-12 3,102.78 3,110.15 3,090.41 3,108.50 21,474.0M
2023-10-11 3,085.64 3,105.65 3,075.92 3,083.44 19,758.9M
2023-10-10 3,102.09 3,107.79 3,075.50 3,077.16 18,761.2M
2023-10-09 3,100.52 3,103.68 3,073.48 3,095.91 19,403.4M
2023-09-28 3,111.51 3,117.78 3,099.97 3,107.17 17,268.6M
2023-09-27 3,089.24 3,121.81 3,089.24 3,103.87 18,243.6M
2023-09-26 3,102.35 3,109.52 3,089.22 3,089.22 16,168.9M
2023-09-25 3,120.22 3,120.22 3,100.83 3,105.21 19,602.8M
2023-09-22 3,068.18 3,122.77 3,064.57 3,122.15 21,633.2M
2023-09-21 3,088.21 3,099.37 3,070.04 3,070.09 16,404.4M
2023-09-20 3,107.94 3,112.24 3,094.47 3,094.47 15,860.3M
2023-09-19 3,123.87 3,123.87 3,101.68 3,113.08 17,379.5M
2023-09-18 3,109.00 3,134.85 3,097.75 3,127.28 18,112.7M
2023-09-15 3,130.09 3,140.98 3,107.27 3,118.59 20,898.9M
2023-09-14 3,130.01 3,133.76 3,109.71 3,123.74 18,972.8M
2023-09-13 3,154.18 3,159.48 3,113.20 3,130.62 17,052.1M
2023-09-12 3,159.22 3,169.81 3,151.97 3,157.10 16,771.0M
2023-09-11 3,135.57 3,175.44 3,124.86 3,161.42 21,885.8M
2023-09-08 3,123.47 3,142.56 3,117.69 3,131.18 15,319.5M
2023-09-07 3,174.07 3,174.07 3,132.11 3,132.41 19,024.2M
2023-09-06 3,167.61 3,184.14 3,155.63 3,179.96 18,627.3M
2023-09-05 3,192.33 3,194.17 3,172.42 3,176.91 20,804.1M
2023-09-04 3,165.79 3,198.57 3,159.25 3,198.57 27,788.4M
2023-09-01 3,145.61 3,164.35 3,142.42 3,152.44 21,113.9M
2023-08-31 3,155.24 3,158.27 3,133.98 3,138.86 23,325.2M
2023-08-30 3,162.93 3,179.64 3,146.30 3,156.92 26,537.4M
2023-08-29 3,091.18 3,166.50 3,089.84 3,155.59 30,520.9M
2023-08-28 3,239.76 3,239.76 3,090.68 3,098.35 36,821.7M
2023-08-25 3,083.49 3,095.03 3,055.77 3,067.09 20,790.0M
2023-08-24 3,093.22 3,123.22 3,079.42 3,098.16 21,652.3M
2023-08-23 3,135.40 3,135.40 3,082.32 3,082.78 18,559.1M
2023-08-22 3,136.82 3,147.81 3,090.89 3,141.23 21,761.8M
2023-08-21 3,156.34 3,170.62 3,123.39 3,123.39 19,076.0M
2023-08-18 3,213.41 3,222.65 3,164.20 3,164.20 20,203.5M
2023-08-17 3,180.94 3,216.96 3,164.46 3,212.97 20,498.4M
2023-08-16 3,205.87 3,225.62 3,194.03 3,194.03 19,344.5M
2023-08-15 3,235.52 3,239.08 3,189.30 3,218.32 19,248.2M
2023-08-14 3,212.47 3,234.98 3,191.95 3,233.13 21,150.5M
2023-08-11 3,313.86 3,313.86 3,243.77 3,243.77 23,280.4M
2023-08-10 3,302.19 3,315.53 3,292.44 3,313.56 18,942.3M
2023-08-09 3,314.83 3,323.97 3,301.64 3,306.76 18,958.7M
2023-08-08 3,329.77 3,337.53 3,313.32 3,324.04 22,239.0M
2023-08-07 3,350.23 3,350.23 3,327.28 3,337.32 25,620.4M
2023-08-04 3,365.63 3,386.62 3,351.41 3,361.45 34,810.9M
2023-08-03 3,320.36 3,348.53 3,315.07 3,348.13 27,138.8M
2023-08-02 3,331.59 3,349.57 3,317.96 3,327.62 26,928.3M
2023-08-01 3,339.71 3,356.52 3,328.27 3,339.31 31,339.9M
2023-07-31 3,334.73 3,372.16 3,334.73 3,343.77 36,399.5M
2023-07-28 3,252.80 3,327.22 3,249.48 3,322.50 33,276.3M
2023-07-27 3,277.77 3,293.01 3,256.41 3,261.81 22,854.3M
2023-07-26 3,283.87 3,283.87 3,267.37 3,276.58 20,602.6M
2023-07-25 3,254.86 3,287.88 3,254.86 3,287.20 28,053.5M
2023-07-24 3,214.64 3,234.13 3,205.87 3,215.21 16,116.6M
2023-07-21 3,215.95 3,242.59 3,211.82 3,222.43 16,768.0M
2023-07-20 3,258.55 3,267.53 3,218.49 3,221.59 18,587.3M
2023-07-19 3,256.50 3,267.31 3,238.60 3,255.16 15,731.5M
2023-07-18 3,268.86 3,272.90 3,251.46 3,259.11 17,264.9M
2023-07-17 3,272.41 3,272.41 3,251.80 3,266.44 18,434.3M
2023-07-14 3,291.42 3,293.84 3,281.60 3,283.94 21,115.3M
2023-07-13 3,252.80 3,288.45 3,252.80 3,286.82 21,922.0M
2023-07-12 3,272.27 3,276.46 3,239.73 3,242.17 20,692.7M
2023-07-11 3,255.64 3,274.39 3,247.58 3,274.39 17,325.2M
2023-07-10 3,251.41 3,264.62 3,238.89 3,250.82 18,004.4M
2023-07-07 3,249.95 3,258.81 3,231.88 3,241.81 19,105.2M
2023-07-06 3,265.78 3,285.43 3,253.51 3,257.60 19,425.3M
2023-07-05 3,295.43 3,295.43 3,269.21 3,273.29 19,580.5M
2023-07-04 3,289.19 3,299.88 3,282.99 3,298.08 21,403.1M
2023-07-03 3,270.24 3,295.76 3,267.40 3,290.50 23,700.6M
2023-06-30 3,227.19 3,274.27 3,225.02 3,263.52 20,042.6M
2023-06-29 3,229.25 3,245.18 3,222.98 3,231.80 18,510.8M
2023-06-28 3,237.69 3,239.73 3,195.09 3,234.49 19,968.0M
2023-06-27 3,214.13 3,246.45 3,211.56 3,242.32 20,763.3M
2023-06-26 3,244.36 3,249.54 3,203.79 3,210.12 23,797.4M
2023-06-21 3,320.73 3,321.75 3,267.72 3,267.72 21,577.7M
2023-06-20 3,331.77 3,343.49 3,323.47 3,332.55 21,700.5M
2023-06-19 3,346.98 3,346.98 3,332.42 3,337.18 23,424.1M
2023-06-16 3,325.00 3,350.79 3,322.54 3,347.78 23,638.0M
2023-06-15 3,292.44 3,323.87 3,291.54 3,323.09 22,635.7M
2023-06-14 3,285.70 3,300.80 3,284.01 3,288.03 22,320.4M
2023-06-13 3,264.04 3,284.23 3,262.22 3,282.24 20,499.6M
2023-06-12 3,251.78 3,279.42 3,242.59 3,269.11 23,053.1M
2023-06-09 3,237.38 3,257.38 3,229.81 3,257.38 24,258.7M
2023-06-08 3,233.67 3,251.09 3,212.37 3,236.31 21,074.2M
2023-06-07 3,244.01 3,253.79 3,228.76 3,237.74 18,447.0M
2023-06-06 3,290.19 3,295.90 3,236.19 3,242.22 23,417.0M
2023-06-05 3,302.94 3,303.24 3,283.36 3,293.80 21,371.5M
2023-06-02 3,277.71 3,307.12 3,277.52 3,302.49 22,984.1M
2023-06-01 3,256.44 3,291.62 3,250.20 3,270.08 23,978.0M
2023-05-31 3,276.01 3,279.75 3,249.16 3,267.35 22,701.0M
2023-05-30 3,266.75 3,283.93 3,236.30 3,283.93 24,697.6M
2023-05-29 3,291.04 3,296.67 3,265.70 3,273.62 23,902.6M
2023-05-26 3,267.46 3,289.08 3,249.07 3,282.83 19,299.7M
2023-05-25 3,271.55 3,282.58 3,236.34 3,269.46 21,466.4M
2023-05-24 3,295.74 3,306.67 3,272.15 3,275.69 22,281.4M
2023-05-23 3,342.95 3,344.52 3,305.19 3,305.19 20,542.1M
2023-05-22 3,331.73 3,353.30 3,324.10 3,344.48 20,005.5M
2023-05-19 3,332.53 3,352.62 3,319.82 3,335.65 21,560.0M
2023-05-18 3,339.10 3,354.65 3,326.48 3,339.66 23,369.1M
2023-05-17 3,328.56 3,344.82 3,318.94 3,333.67 20,264.8M
2023-05-16 3,361.29 3,361.29 3,327.44 3,335.50 24,118.8M
2023-05-15 3,322.74 3,361.31 3,296.05 3,361.31 29,565.9M
2023-05-12 3,355.00 3,370.03 3,321.24 3,322.04 25,494.0M
2023-05-11 3,373.21 3,377.69 3,357.85 3,359.94 26,465.1M
2023-05-10 3,373.68 3,377.58 3,350.37 3,365.63 35,041.4M
2023-05-09 3,415.11 3,433.76 3,380.50 3,381.62 46,841.4M
2023-05-08 3,390.09 3,419.65 3,389.01 3,415.17 42,384.8M
2023-05-05 3,406.81 3,410.41 3,372.37 3,385.39 35,366.4M
2023-05-04 3,393.04 3,410.88 3,390.59 3,409.55 39,600.3M
2023-04-28 3,364.83 3,408.00 3,364.83 3,406.83 32,500.4M
2023-04-27 3,338.63 3,379.09 3,336.04 3,365.12 27,609.8M
2023-04-26 3,337.08 3,366.47 3,327.67 3,349.89 29,582.9M
2023-04-25 3,380.83 3,383.00 3,310.85 3,348.75 31,704.7M
2023-04-24 3,414.01 3,416.90 3,369.86 3,383.42 29,904.6M
2023-04-21 3,496.95 3,496.95 3,415.40 3,415.40 31,888.1M
2023-04-20 3,497.35 3,498.24 3,481.42 3,497.78 29,350.4M
2023-04-19 3,521.22 3,522.14 3,495.74 3,500.84 28,995.9M
2023-04-18 3,512.81 3,530.09 3,510.19 3,524.24 29,748.1M
2023-04-17 3,493.30 3,518.89 3,492.80 3,518.89 32,939.6M
2023-04-14 3,482.96 3,499.47 3,469.15 3,495.31 26,923.2M
2023-04-13 3,490.55 3,497.67 3,468.70 3,475.25 28,505.3M
2023-04-12 3,493.44 3,503.91 3,487.06 3,497.72 28,803.1M
2023-04-11 3,493.71 3,498.09 3,474.07 3,492.33 27,236.5M
2023-04-10 3,526.10 3,526.72 3,484.32 3,492.07 27,806.6M
2023-04-07 3,498.13 3,521.06 3,493.35 3,519.41 24,017.4M
2023-04-06 3,477.16 3,499.78 3,474.12 3,496.80 27,709.4M
2023-04-04 3,486.05 3,490.46 3,472.08 3,490.46 32,821.5M
2023-04-03 3,448.26 3,488.98 3,448.26 3,486.09 31,642.6M
2023-03-31 3,423.92 3,443.14 3,420.37 3,441.72 23,956.3M
2023-03-30 3,404.31 3,425.10 3,382.82 3,423.00 24,388.1M
2023-03-29 3,409.42 3,417.02 3,390.07 3,403.56 24,144.7M
2023-03-28 3,424.25 3,428.98 3,400.62 3,404.72 24,860.4M
2023-03-27 3,426.59 3,434.06 3,399.96 3,424.53 29,516.8M
2023-03-24 3,434.20 3,437.21 3,417.31 3,428.36 27,377.6M
2023-03-23 3,397.97 3,433.48 3,394.88 3,433.48 26,044.0M
2023-03-22 3,401.55 3,413.22 3,396.07 3,407.48 25,052.2M
2023-03-21 3,360.47 3,393.07 3,360.47 3,393.07 24,635.2M
2023-03-20 3,372.12 3,381.05 3,350.72 3,354.25 30,935.9M
2023-03-17 3,372.96 3,399.34 3,359.25 3,368.04 28,634.6M
2023-03-16 3,373.86 3,388.70 3,347.78 3,351.63 26,499.9M
2023-03-15 3,400.16 3,415.94 3,391.92 3,393.26 23,533.1M
2023-03-14 3,404.40 3,404.40 3,348.51 3,382.47 24,590.5M
2023-03-13 3,378.31 3,410.09 3,375.88 3,410.09 23,121.2M
2023-03-10 3,408.23 3,414.01 3,383.47 3,384.53 20,463.5M
2023-03-09 3,439.21 3,440.90 3,411.46 3,429.10 18,538.3M
2023-03-08 3,421.44 3,437.02 3,416.76 3,436.12 19,350.2M
2023-03-07 3,489.24 3,494.93 3,432.65 3,432.72 29,690.6M
2023-03-06 3,498.30 3,499.08 3,475.45 3,492.64 25,829.7M
2023-03-03 3,493.45 3,499.96 3,470.84 3,495.90 24,888.0M
2023-03-02 3,495.45 3,505.28 3,487.12 3,490.83 24,198.2M
2023-03-01 3,464.45 3,502.81 3,456.32 3,499.18 24,443.2M
2023-02-28 3,449.06 3,465.12 3,429.27 3,464.63 18,660.3M
2023-02-27 3,443.26 3,460.06 3,430.84 3,439.07 17,853.2M
2023-02-24 3,478.05 3,478.39 3,441.96 3,457.22 17,889.5M
2023-02-23 3,485.30 3,501.07 3,461.99 3,477.00 19,749.6M
2023-02-22 3,477.60 3,500.68 3,474.02 3,484.66 18,990.5M
2023-02-21 3,485.60 3,501.52 3,470.95 3,495.79 25,130.0M
2023-02-20 3,421.79 3,485.65 3,413.48 3,484.57 26,550.8M
2023-02-17 3,451.27 3,465.82 3,414.70 3,415.21 20,940.1M
2023-02-16 3,496.61 3,526.62 3,432.50 3,454.11 28,437.1M
2023-02-15 3,506.38 3,510.30 3,486.72 3,496.63 20,896.5M
2023-02-14 3,504.99 3,510.61 3,489.01 3,505.43 20,191.1M
2023-02-13 3,461.62 3,500.33 3,459.61 3,499.56 23,029.6M
2023-02-10 3,470.93 3,478.89 3,446.20 3,464.28 19,647.5M
2023-02-09 3,413.59 3,475.00 3,411.55 3,475.00 19,356.2M
2023-02-08 3,446.10 3,450.57 3,417.94 3,419.89 17,067.8M
2023-02-07 3,439.81 3,444.87 3,424.52 3,442.98 18,123.9M
2023-02-06 3,442.80 3,449.64 3,417.54 3,432.60 18,926.5M
2023-02-03 3,471.46 3,471.46 3,424.42 3,463.44 20,701.9M
2023-02-02 3,492.01 3,498.88 3,470.07 3,481.81 24,081.2M
2023-02-01 3,450.06 3,481.86 3,436.62 3,481.86 24,637.8M
2023-01-31 3,454.46 3,466.27 3,437.87 3,442.55 21,343.3M
2023-01-30 3,495.07 3,498.69 3,457.38 3,459.28 26,580.9M
2023-01-20 3,431.52 3,446.02 3,431.52 3,443.34 19,869.5M
2023-01-19 3,393.34 3,425.19 3,385.75 3,425.19 16,616.7M
2023-01-18 3,399.83 3,409.24 3,393.75 3,397.00 15,475.9M
2023-01-17 3,395.34 3,401.50 3,381.98 3,396.78 16,943.8M
2023-01-16 3,350.61 3,420.28 3,350.54 3,393.36 24,809.3M
2023-01-13 3,319.50 3,345.84 3,315.45 3,345.84 16,346.5M
2023-01-12 3,315.21 3,322.78 3,298.87 3,311.14 16,274.4M
2023-01-11 3,327.27 3,340.47 3,306.48 3,309.81 17,494.6M
2023-01-10 3,325.17 3,331.67 3,312.75 3,325.45 17,321.0M
2023-01-09 3,312.02 3,334.32 3,311.53 3,323.24 19,054.5M
2023-01-06 3,296.98 3,317.86 3,293.25 3,300.78 18,934.6M
2023-01-05 3,260.32 3,302.16 3,258.89 3,298.45 18,989.6M
2023-01-04 3,247.46 3,260.82 3,236.11 3,252.04 18,617.9M
2023-01-03 3,214.37 3,253.36 3,197.64 3,249.26 19,223.2M