HS China A Software

HSCASS
🏛️ 홍콩 →
2,946.72
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 2,232.13 2,272.90 2,230.00 2,270.56 0.0M
2023-12-28 2,174.74 2,246.05 2,155.64 2,234.58 0.0M
2023-12-27 2,187.23 2,201.70 2,175.84 2,184.74 0.0M
2023-12-26 2,226.38 2,227.67 2,162.77 2,181.56 0.0M
2023-12-25 2,223.02 2,245.83 2,203.57 2,226.36 0.0M
2023-12-22 2,320.85 2,322.65 2,230.56 2,238.53 0.0M
2023-12-21 2,284.60 2,341.37 2,278.73 2,327.43 0.0M
2023-12-20 2,376.76 2,378.95 2,297.00 2,297.06 0.0M
2023-12-19 2,350.39 2,390.31 2,335.67 2,375.58 0.0M
2023-12-18 2,387.27 2,402.34 2,346.33 2,352.37 0.0M
2023-12-15 2,421.72 2,427.29 2,385.14 2,394.77 0.0M
2023-12-14 2,446.09 2,470.12 2,415.35 2,416.35 0.0M
2023-12-13 2,462.24 2,484.77 2,435.87 2,435.87 0.0M
2023-12-12 2,473.29 2,490.81 2,462.28 2,469.02 0.0M
2023-12-11 2,417.34 2,479.32 2,397.90 2,473.80 0.0M
2023-12-08 2,382.78 2,450.12 2,381.81 2,427.96 0.0M
2023-12-07 2,337.09 2,393.64 2,337.09 2,379.64 0.0M
2023-12-06 2,314.87 2,365.28 2,292.33 2,337.04 0.0M
2023-12-05 2,399.47 2,399.47 2,320.44 2,320.44 0.0M
2023-12-04 2,403.24 2,436.16 2,397.55 2,409.64 0.0M
2023-12-01 2,314.99 2,409.98 2,310.05 2,399.69 0.0M
2023-11-30 2,329.93 2,337.82 2,295.04 2,315.69 0.0M
2023-11-29 2,355.92 2,359.95 2,330.56 2,332.52 0.0M
2023-11-28 2,353.81 2,365.80 2,332.00 2,360.20 0.0M
2023-11-27 2,354.56 2,380.26 2,346.06 2,355.91 0.0M
2023-11-24 2,434.59 2,434.59 2,356.90 2,363.44 0.0M
2023-11-23 2,415.79 2,432.43 2,377.09 2,429.17 0.0M
2023-11-22 2,442.17 2,467.15 2,418.15 2,418.15 0.0M
2023-11-21 2,492.54 2,496.80 2,447.15 2,453.54 0.0M
2023-11-20 2,460.68 2,504.28 2,448.13 2,484.22 0.0M
2023-11-17 2,453.15 2,477.01 2,440.54 2,459.47 0.0M
2023-11-16 2,465.62 2,492.82 2,457.85 2,458.81 0.0M
2023-11-15 2,516.38 2,522.43 2,473.68 2,478.19 0.0M
2023-11-14 2,465.19 2,499.74 2,460.77 2,489.70 0.0M
2023-11-13 2,416.96 2,477.76 2,416.96 2,461.17 0.0M
2023-11-10 2,414.40 2,419.30 2,391.95 2,397.98 0.0M
2023-11-09 2,435.43 2,457.39 2,410.55 2,425.86 0.0M
2023-11-08 2,409.71 2,466.51 2,407.59 2,438.85 0.0M
2023-11-07 2,385.89 2,419.72 2,377.22 2,409.01 0.0M
2023-11-06 2,320.72 2,388.54 2,320.72 2,387.80 0.0M
2023-11-03 2,259.83 2,315.48 2,253.01 2,303.82 0.0M
2023-11-02 2,267.73 2,292.53 2,253.81 2,254.34 0.0M
2023-11-01 2,280.18 2,309.38 2,266.18 2,266.18 0.0M
2023-10-31 2,304.46 2,307.35 2,261.40 2,283.02 0.0M
2023-10-30 2,250.92 2,305.19 2,246.58 2,297.86 0.0M
2023-10-27 2,245.07 2,269.24 2,219.03 2,260.52 0.0M
2023-10-26 2,225.38 2,255.62 2,213.97 2,254.98 0.0M
2023-10-25 2,227.12 2,276.26 2,221.13 2,243.94 0.0M
2023-10-24 2,225.61 2,251.01 2,187.92 2,211.90 0.0M
2023-10-23 2,264.52 2,268.39 2,200.45 2,215.09 0.0M
2023-10-20 2,322.14 2,338.64 2,271.24 2,273.26 0.0M
2023-10-19 2,356.52 2,396.53 2,340.44 2,340.71 0.0M
2023-10-18 2,394.45 2,394.66 2,324.91 2,371.76 0.0M
2023-10-17 2,417.53 2,420.25 2,386.11 2,407.32 0.0M
2023-10-16 2,436.18 2,439.01 2,398.22 2,410.77 0.0M
2023-10-13 2,462.50 2,462.62 2,428.46 2,438.39 0.0M
2023-10-12 2,505.78 2,510.66 2,462.79 2,476.41 0.0M
2023-10-11 2,468.69 2,528.60 2,455.45 2,496.94 0.0M
2023-10-10 2,458.89 2,484.91 2,456.25 2,465.68 0.0M
2023-10-09 2,443.53 2,467.49 2,430.32 2,454.47 0.0M
2023-09-28 2,453.77 2,463.96 2,442.07 2,448.83 0.0M
2023-09-27 2,438.91 2,461.58 2,433.76 2,448.66 0.0M
2023-09-26 2,417.71 2,482.64 2,417.71 2,450.39 0.0M
2023-09-25 2,449.88 2,449.88 2,409.76 2,415.47 0.0M
2023-09-22 2,349.05 2,451.77 2,344.84 2,449.39 0.0M
2023-09-21 2,349.56 2,378.15 2,344.91 2,351.79 0.0M
2023-09-20 2,374.72 2,396.13 2,357.77 2,359.19 0.0M
2023-09-19 2,414.37 2,414.37 2,369.52 2,375.21 0.0M
2023-09-18 2,405.89 2,441.79 2,399.70 2,419.49 0.0M
2023-09-15 2,444.34 2,448.16 2,406.25 2,416.27 0.0M
2023-09-14 2,460.50 2,464.94 2,426.01 2,441.55 0.0M
2023-09-13 2,519.73 2,519.73 2,441.78 2,460.57 0.0M
2023-09-12 2,537.80 2,550.56 2,523.80 2,530.57 0.0M
2023-09-11 2,503.50 2,575.62 2,487.17 2,544.08 0.0M
2023-09-08 2,502.74 2,517.78 2,475.69 2,500.65 0.0M
2023-09-07 2,560.39 2,563.89 2,514.34 2,516.42 0.0M
2023-09-06 2,552.57 2,564.31 2,518.01 2,559.28 0.0M
2023-09-05 2,597.54 2,613.53 2,563.06 2,566.46 0.0M
2023-09-04 2,588.05 2,602.86 2,553.71 2,602.75 0.0M
2023-09-01 2,597.98 2,605.05 2,560.33 2,576.25 0.0M
2023-08-31 2,603.18 2,627.74 2,583.70 2,599.42 0.0M
2023-08-30 2,560.73 2,625.65 2,559.57 2,616.30 0.0M
2023-08-29 2,441.21 2,565.61 2,440.09 2,550.89 0.0M
2023-08-28 2,583.03 2,583.03 2,448.47 2,454.28 0.0M
2023-08-25 2,490.70 2,490.70 2,406.30 2,423.47 0.0M
2023-08-24 2,550.62 2,568.05 2,518.66 2,518.73 0.0M
2023-08-23 2,606.89 2,606.89 2,533.72 2,535.42 0.0M
2023-08-22 2,576.97 2,622.61 2,546.19 2,621.46 0.0M
2023-08-21 2,567.70 2,613.99 2,560.57 2,561.98 0.0M
2023-08-18 2,647.18 2,673.55 2,572.57 2,572.57 0.0M
2023-08-17 2,616.63 2,654.86 2,597.57 2,647.34 0.0M
2023-08-16 2,710.35 2,713.72 2,625.57 2,627.48 0.0M
2023-08-15 2,763.24 2,763.77 2,690.86 2,720.42 0.0M
2023-08-14 2,677.36 2,764.64 2,673.50 2,762.49 0.0M
2023-08-11 2,771.29 2,783.40 2,708.07 2,708.07 0.0M
2023-08-10 2,760.73 2,775.87 2,745.71 2,767.48 0.0M
2023-08-09 2,796.80 2,831.40 2,764.76 2,770.10 0.0M
2023-08-08 2,819.20 2,834.16 2,803.44 2,803.44 0.0M
2023-08-07 2,817.65 2,846.17 2,813.98 2,823.09 0.0M
2023-08-04 2,756.72 2,837.54 2,756.67 2,816.19 0.0M
2023-08-03 2,734.91 2,762.95 2,727.97 2,749.90 0.0M
2023-08-02 2,733.08 2,756.02 2,728.74 2,751.02 0.0M
2023-08-01 2,726.59 2,762.18 2,709.65 2,743.78 0.0M
2023-07-31 2,700.65 2,759.60 2,685.69 2,741.50 0.0M
2023-07-28 2,654.40 2,707.24 2,641.64 2,702.95 0.0M
2023-07-27 2,688.78 2,697.07 2,653.49 2,657.39 0.0M
2023-07-26 2,738.36 2,738.36 2,682.87 2,689.92 0.0M
2023-07-25 2,731.88 2,759.63 2,712.20 2,746.48 0.0M
2023-07-24 2,689.11 2,747.45 2,678.34 2,700.08 0.0M
2023-07-21 2,702.42 2,732.26 2,684.57 2,697.40 0.0M
2023-07-20 2,793.92 2,793.92 2,707.84 2,711.64 0.0M
2023-07-19 2,815.53 2,834.15 2,783.36 2,794.88 0.0M
2023-07-18 2,835.27 2,836.10 2,786.24 2,786.24 0.0M
2023-07-17 2,841.82 2,872.79 2,827.69 2,837.90 0.0M
2023-07-14 2,800.42 2,877.50 2,800.42 2,844.00 0.0M
2023-07-13 2,771.74 2,803.92 2,737.81 2,792.79 0.0M
2023-07-12 2,826.22 2,845.16 2,759.59 2,763.43 0.0M
2023-07-11 2,824.89 2,859.14 2,815.71 2,831.00 0.0M
2023-07-10 2,846.89 2,853.06 2,811.91 2,824.94 0.0M
2023-07-07 2,881.53 2,882.02 2,778.75 2,842.45 0.0M
2023-07-06 2,881.86 2,948.93 2,877.34 2,889.63 0.0M
2023-07-05 2,938.20 2,959.81 2,888.09 2,889.96 0.0M
2023-07-04 2,900.26 2,952.92 2,895.19 2,938.63 0.0M
2023-07-03 2,955.01 2,955.01 2,834.45 2,911.13 0.0M
2023-06-30 2,937.83 2,965.85 2,905.92 2,950.44 0.0M
2023-06-29 2,933.53 2,973.84 2,906.11 2,954.93 0.0M
2023-06-28 3,024.64 3,024.64 2,864.18 2,937.81 0.0M
2023-06-27 3,037.00 3,067.81 2,998.37 3,037.92 0.0M
2023-06-26 3,164.34 3,185.91 3,015.28 3,024.75 0.0M
2023-06-21 3,341.69 3,351.46 3,210.52 3,210.52 0.0M
2023-06-20 3,273.70 3,390.83 3,263.91 3,376.00 0.0M
2023-06-19 3,216.71 3,294.55 3,201.68 3,290.42 0.0M
2023-06-16 3,109.61 3,221.83 3,090.78 3,216.63 0.0M
2023-06-15 3,167.78 3,177.90 3,113.17 3,123.10 0.0M
2023-06-14 3,135.81 3,169.41 3,118.87 3,159.68 0.0M
2023-06-13 3,053.47 3,164.26 3,031.74 3,146.50 0.0M
2023-06-12 3,058.25 3,086.67 3,046.87 3,059.55 0.0M
2023-06-09 2,983.27 3,056.03 2,958.32 3,056.03 0.0M
2023-06-08 2,997.33 2,999.28 2,927.63 2,975.95 0.0M
2023-06-07 2,982.12 3,033.95 2,965.14 3,010.64 0.0M
2023-06-06 3,073.74 3,083.63 2,965.74 2,981.72 0.0M
2023-06-05 3,055.48 3,096.27 3,047.03 3,074.46 0.0M
2023-06-02 3,052.70 3,079.11 3,030.10 3,056.03 0.0M
2023-06-01 2,940.58 3,079.47 2,936.59 3,042.71 0.0M
2023-05-31 2,916.13 2,964.70 2,915.06 2,958.28 0.0M
2023-05-30 2,812.16 2,923.39 2,775.98 2,920.04 0.0M
2023-05-29 2,843.28 2,858.57 2,808.70 2,825.50 0.0M
2023-05-26 2,770.82 2,831.87 2,758.12 2,822.60 0.0M
2023-05-25 2,796.99 2,828.13 2,722.76 2,775.46 0.0M
2023-05-24 2,808.74 2,836.99 2,774.03 2,799.05 0.0M
2023-05-23 2,868.96 2,872.99 2,822.99 2,822.99 0.0M
2023-05-22 2,894.04 2,908.56 2,835.51 2,868.78 0.0M
2023-05-19 2,918.37 2,937.84 2,892.61 2,900.34 0.0M
2023-05-18 2,846.08 2,942.60 2,838.68 2,923.50 0.0M
2023-05-17 2,814.21 2,865.05 2,803.25 2,841.44 0.0M
2023-05-16 2,929.04 2,938.87 2,826.08 2,831.14 0.0M
2023-05-15 2,944.10 2,951.23 2,848.72 2,930.49 0.0M
2023-05-12 2,949.39 2,977.05 2,920.38 2,924.28 0.0M
2023-05-11 3,022.42 3,045.31 2,961.19 2,966.52 0.0M
2023-05-10 3,036.06 3,079.06 2,970.46 3,009.42 0.0M
2023-05-09 3,077.13 3,138.39 3,044.91 3,049.42 0.0M
2023-05-08 3,035.72 3,104.99 2,996.47 3,085.58 0.0M
2023-05-05 3,023.53 3,062.53 2,987.21 3,021.22 0.0M
2023-05-04 3,080.91 3,114.63 2,994.25 3,041.69 0.0M
2023-04-28 2,924.66 3,084.84 2,924.66 3,079.96 0.0M
2023-04-27 2,963.58 3,016.38 2,890.07 2,922.24 0.0M
2023-04-26 3,100.79 3,117.20 2,958.07 2,997.93 0.0M
2023-04-25 3,095.12 3,162.62 3,053.89 3,114.26 0.0M
2023-04-24 3,114.99 3,170.04 3,090.54 3,115.06 0.0M
2023-04-21 3,308.36 3,327.40 3,116.24 3,116.24 0.0M
2023-04-20 3,191.89 3,303.54 3,191.89 3,303.54 0.0M
2023-04-19 3,178.78 3,265.74 3,176.05 3,194.84 0.0M
2023-04-18 3,163.85 3,230.91 3,116.55 3,196.88 0.0M
2023-04-17 3,220.26 3,220.26 3,153.77 3,178.66 0.0M
2023-04-14 3,237.40 3,283.23 3,158.19 3,230.37 0.0M
2023-04-13 3,298.21 3,326.46 3,224.83 3,231.97 0.0M
2023-04-12 3,215.77 3,346.21 3,194.23 3,327.00 0.0M
2023-04-11 3,210.81 3,271.84 3,179.70 3,229.03 0.0M
2023-04-10 3,446.04 3,446.04 3,202.57 3,211.34 0.0M
2023-04-07 3,393.03 3,464.59 3,340.23 3,439.16 0.0M
2023-04-06 3,381.79 3,438.39 3,350.10 3,389.45 0.0M
2023-04-04 3,434.43 3,522.11 3,397.96 3,457.36 0.0M
2023-04-03 3,267.46 3,432.64 3,267.46 3,428.18 0.0M
2023-03-31 3,243.58 3,243.58 3,243.58 3,243.58 0.0M
2023-03-30 3,084.44 3,084.44 3,084.44 3,084.44 0.0M
2023-03-29 3,126.18 3,126.18 3,126.18 3,126.18 0.0M
2023-03-28 3,123.21 3,123.21 3,123.21 3,123.21 0.0M
2023-03-27 3,161.73 3,161.73 3,161.73 3,161.73 0.0M
2023-03-24 3,097.99 3,097.99 3,097.99 3,097.99 0.0M
2023-03-23 2,997.58 2,997.58 2,997.58 2,997.58 0.0M
2023-03-22 2,905.43 2,905.43 2,905.43 2,905.43 0.0M
2023-03-21 2,859.84 2,859.84 2,859.84 2,859.84 0.0M
2023-03-20 2,832.43 2,832.43 2,832.43 2,832.43 0.0M
2023-03-17 2,884.37 2,884.37 2,884.37 2,884.37 0.0M
2023-03-16 2,753.92 2,753.92 2,753.92 2,753.92 0.0M
2023-03-15 2,770.81 2,770.81 2,770.81 2,770.81 0.0M
2023-03-14 2,809.97 2,809.97 2,809.97 2,809.97 0.0M
2023-03-13 2,828.73 2,828.73 2,828.73 2,828.73 0.0M
2023-03-10 2,716.35 2,716.35 2,716.35 2,716.35 0.0M
2023-03-09 2,738.40 2,738.40 2,738.40 2,738.41 0.0M
2023-03-08 2,725.50 2,725.50 2,725.50 2,725.50 0.0M
2023-03-07 2,674.38 2,674.38 2,674.38 2,674.38 0.0M
2023-03-06 2,748.66 2,748.66 2,748.66 2,748.67 0.0M
2023-03-03 2,752.23 2,752.23 2,752.23 2,752.23 0.0M
2023-03-02 2,780.01 2,780.01 2,780.01 2,780.01 0.0M
2023-03-01 2,752.07 2,752.07 2,752.07 2,752.07 0.0M
2023-02-28 2,648.97 2,648.97 2,648.97 2,648.97 0.0M
2023-02-27 2,606.20 2,606.20 2,606.20 2,606.20 0.0M
2023-02-24 2,637.01 2,637.01 2,637.01 2,637.01 0.0M
2023-02-23 2,611.17 2,611.17 2,611.17 2,611.17 0.0M
2023-02-22 2,673.47 2,673.47 2,673.47 2,673.47 0.0M
2023-02-21 2,669.46 2,669.46 2,669.46 2,669.46 0.0M
2023-02-20 2,682.84 2,682.84 2,682.84 2,682.84 0.0M
2023-02-17 2,593.52 2,593.52 2,593.52 2,593.52 0.0M
2023-02-16 2,708.86 2,708.86 2,708.86 2,708.86 0.0M
2023-02-15 2,741.00 2,741.00 2,741.00 2,741.00 0.0M
2023-02-14 2,672.66 2,672.66 2,672.66 2,672.66 0.0M
2023-02-13 2,691.21 2,691.21 2,691.21 2,691.22 0.0M
2023-02-10 2,662.15 2,662.15 2,662.15 2,662.15 0.0M
2023-02-09 2,699.46 2,699.46 2,699.46 2,699.46 0.0M
2023-02-08 2,646.21 2,646.21 2,646.21 2,646.21 0.0M
2023-02-07 2,673.46 2,673.46 2,673.46 2,673.46 0.0M
2023-02-06 2,692.61 2,692.61 2,692.61 2,692.61 0.0M
2023-02-03 2,669.07 2,669.07 2,669.07 2,669.07 0.0M
2023-02-02 2,615.52 2,615.52 2,615.52 2,615.52 0.0M
2023-02-01 2,612.24 2,612.24 2,612.24 2,612.24 0.0M
2023-01-31 2,559.94 2,559.94 2,559.94 2,559.94 0.0M
2023-01-30 2,608.49 2,608.49 2,608.49 2,608.49 0.0M
2023-01-20 2,566.03 2,566.03 2,566.03 2,566.03 0.0M
2023-01-19 2,544.25 2,544.25 2,544.25 2,544.25 0.0M
2023-01-18 2,480.08 2,480.08 2,480.08 2,480.08 0.0M
2023-01-17 2,422.19 2,422.19 2,422.19 2,422.19 0.0M
2023-01-16 2,430.82 2,430.82 2,430.82 2,430.82 0.0M
2023-01-13 2,372.50 2,372.50 2,372.50 2,372.50 0.0M
2023-01-12 2,373.09 2,373.09 2,373.09 2,373.09 0.0M
2023-01-11 2,350.76 2,350.76 2,350.76 2,350.76 0.0M
2023-01-10 2,401.45 2,401.45 2,401.45 2,401.45 0.0M
2023-01-09 2,399.93 2,399.93 2,399.93 2,399.93 0.0M
2023-01-06 2,387.85 2,387.85 2,387.85 2,387.85 0.0M
2023-01-05 2,406.35 2,406.35 2,406.35 2,406.35 0.0M
2023-01-04 2,395.15 2,395.15 2,395.15 2,395.15 0.0M
2023-01-03 2,373.63 2,373.63 2,373.63 2,373.63 0.0M