HS China Enterprises Equal Weighted (HSCEEWI)

HSCEEWI
🏛️ 홍콩 →
1,717.22
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
2021-12-31 1,657.29 1,663.91 1,650.32 1,652.49 640.3M
2021-12-30 1,636.52 1,640.15 1,618.89 1,628.95 986.5M
2021-12-29 1,653.74 1,653.74 1,626.31 1,632.10 735.8M
2021-12-28 1,653.60 1,657.58 1,638.85 1,650.72 1,598.6M
2021-12-24 1,661.57 1,661.57 1,641.54 1,648.23 646.2M
2021-12-23 1,654.86 1,659.66 1,643.36 1,649.23 1,598.3M
2021-12-22 1,652.67 1,658.18 1,642.37 1,649.99 1,222.4M
2021-12-21 1,626.40 1,648.01 1,624.72 1,639.38 1,651.3M
2021-12-20 1,653.73 1,659.11 1,615.83 1,622.36 1,628.0M
2021-12-17 1,680.78 1,680.78 1,655.49 1,660.67 2,167.4M
2021-12-16 1,656.61 1,685.67 1,653.35 1,682.11 1,724.3M
2021-12-15 1,690.54 1,692.14 1,661.50 1,668.24 1,651.3M
2021-12-14 1,703.95 1,710.69 1,681.97 1,687.60 1,778.9M
2021-12-13 1,754.18 1,758.95 1,721.24 1,722.33 1,816.3M
2021-12-10 1,741.74 1,754.85 1,732.90 1,738.35 1,513.1M
2021-12-09 1,726.43 1,757.30 1,726.43 1,754.36 1,884.6M
2021-12-08 1,724.31 1,724.70 1,709.58 1,715.88 1,934.6M
2021-12-07 1,686.42 1,714.23 1,679.69 1,712.46 2,208.5M
2021-12-06 1,684.21 1,692.95 1,662.96 1,664.42 2,352.7M
2021-12-03 1,688.14 1,704.06 1,674.52 1,696.68 2,769.8M
2021-12-02 1,673.11 1,702.10 1,673.11 1,700.58 2,529.2M
2021-12-01 1,688.17 1,704.27 1,677.68 1,680.94 2,151.9M
2021-11-30 1,706.57 1,717.55 1,662.83 1,676.55 3,426.4M
2021-11-29 1,734.64 1,746.36 1,706.73 1,712.25 1,698.7M
2021-11-26 1,762.44 1,762.44 1,725.43 1,726.28 1,680.7M
2021-11-25 1,770.68 1,777.78 1,757.21 1,775.71 1,098.9M
2021-11-24 1,783.58 1,788.53 1,766.79 1,771.76 1,662.8M
2021-11-23 1,775.48 1,788.68 1,766.95 1,779.98 1,508.1M
2021-11-22 1,805.52 1,809.69 1,784.31 1,788.87 1,422.3M
2021-11-19 1,784.47 1,806.27 1,775.22 1,801.89 1,533.5M
2021-11-18 1,810.80 1,810.82 1,792.44 1,796.87 1,326.4M
2021-11-17 1,824.67 1,829.90 1,817.32 1,827.46 1,182.1M
2021-11-16 1,808.52 1,836.69 1,805.44 1,834.86 1,435.0M
2021-11-15 1,820.52 1,821.07 1,796.92 1,805.86 1,109.1M
2021-11-12 1,832.79 1,832.79 1,800.19 1,818.63 1,376.0M
2021-11-11 1,758.78 1,810.67 1,758.78 1,805.45 1,891.5M
2021-11-10 1,742.99 1,773.21 1,716.31 1,770.54 1,745.5M
2021-11-09 1,753.83 1,756.20 1,735.36 1,745.18 1,115.1M
2021-11-08 1,735.03 1,748.66 1,730.41 1,740.86 1,751.3M
2021-11-05 1,745.89 1,755.70 1,729.14 1,738.83 2,100.7M
2021-11-04 1,756.56 1,760.85 1,746.34 1,757.67 1,686.3M
2021-11-03 1,750.81 1,769.44 1,740.43 1,752.68 1,612.8M
2021-11-02 1,800.39 1,804.08 1,752.07 1,757.77 1,893.9M
2021-11-01 1,782.38 1,782.38 1,755.78 1,770.76 1,796.8M
2021-10-29 1,794.85 1,798.23 1,778.22 1,782.42 2,175.5M
2021-10-28 1,811.29 1,817.17 1,789.75 1,796.79 2,201.0M
2021-10-27 1,819.31 1,819.78 1,803.36 1,810.83 1,793.4M
2021-10-26 1,863.40 1,863.40 1,825.98 1,836.49 1,471.0M
2021-10-25 1,858.52 1,866.99 1,849.09 1,858.63 1,572.9M
2021-10-22 1,866.54 1,881.70 1,862.64 1,873.20 1,703.3M
2021-10-21 1,848.43 1,867.61 1,837.29 1,849.27 2,102.9M
2021-10-20 1,839.81 1,851.77 1,830.05 1,850.73 1,936.6M
2021-10-19 1,801.20 1,828.65 1,799.67 1,828.17 1,839.6M
2021-10-18 1,800.41 1,800.80 1,776.41 1,797.10 2,072.4M
2021-10-15 1,793.25 1,795.61 1,770.48 1,795.61 2,819.8M
2021-10-12 1,778.26 1,800.63 1,772.76 1,781.50 2,048.5M
2021-10-11 1,788.23 1,811.36 1,788.23 1,802.98 2,398.1M
2021-10-08 1,785.31 1,789.00 1,760.68 1,773.00 2,722.5M
2021-10-07 1,750.06 1,773.10 1,748.81 1,769.25 1,753.4M
2021-10-06 1,755.50 1,758.16 1,715.17 1,723.92 1,652.5M
2021-10-05 1,735.84 1,756.62 1,721.89 1,749.18 1,693.1M
2021-10-04 1,775.31 1,775.37 1,737.93 1,753.51 1,522.1M
2021-09-30 1,771.37 1,794.44 1,759.51 1,790.14 1,532.3M
2021-09-29 1,754.08 1,786.13 1,735.81 1,783.17 2,164.6M
2021-09-28 1,738.04 1,781.81 1,738.04 1,763.99 2,434.8M
2021-09-27 1,741.25 1,757.71 1,727.57 1,733.66 2,386.0M
2021-09-24 1,777.89 1,781.55 1,730.23 1,740.66 2,312.6M
2021-09-23 1,796.69 1,820.68 1,771.65 1,778.18 3,052.3M
2021-09-21 1,731.09 1,758.27 1,720.87 1,752.67 1,884.1M
2021-09-20 1,788.50 1,788.50 1,719.30 1,745.59 2,557.8M
2021-09-17 1,778.54 1,808.58 1,760.99 1,808.58 3,151.6M
2021-09-16 1,816.43 1,816.43 1,757.88 1,774.89 2,451.6M
2021-09-15 1,832.98 1,842.61 1,802.11 1,808.58 2,192.2M
2021-09-14 1,883.84 1,889.60 1,831.18 1,839.01 2,698.4M
2021-09-13 1,888.96 1,888.96 1,866.34 1,881.88 2,765.6M
2021-09-10 1,878.32 1,910.12 1,878.32 1,906.29 2,523.7M
2021-09-09 1,893.96 1,893.96 1,859.22 1,866.66 2,651.9M
2021-09-08 1,919.49 1,928.62 1,905.10 1,912.19 2,334.5M
2021-09-07 1,915.46 1,926.64 1,908.30 1,918.00 2,303.3M
2021-09-06 1,906.19 1,922.52 1,901.76 1,915.21 2,578.3M
2021-09-03 1,908.06 1,916.90 1,897.32 1,910.79 2,874.1M
2021-09-02 1,911.16 1,919.65 1,897.65 1,906.13 2,524.7M
2021-09-01 1,876.04 1,909.92 1,869.77 1,897.27 2,759.2M
2021-08-31 1,841.39 1,875.77 1,818.42 1,875.77 3,188.8M
2021-08-30 1,830.48 1,845.00 1,823.12 1,843.90 2,319.5M
2021-08-27 1,818.03 1,848.31 1,818.03 1,830.36 1,602.2M
2021-08-26 1,848.37 1,850.69 1,809.00 1,819.78 1,871.5M
2021-08-25 1,860.72 1,870.98 1,835.88 1,847.88 1,825.3M
2021-08-24 1,834.91 1,846.90 1,828.11 1,846.90 2,031.3M
2021-08-23 1,825.57 1,849.51 1,808.16 1,814.21 2,357.2M
2021-08-20 1,844.79 1,847.84 1,782.53 1,800.88 2,922.5M
2021-08-19 1,878.66 1,883.09 1,833.62 1,841.72 2,300.6M
2021-08-18 1,864.99 1,889.34 1,858.87 1,879.69 1,620.5M
2021-08-17 1,899.32 1,907.21 1,851.24 1,862.37 2,268.6M
2021-08-16 1,915.41 1,923.26 1,892.49 1,900.88 1,724.3M
2021-08-13 1,909.40 1,930.70 1,902.20 1,915.71 1,421.0M
2021-08-12 1,945.66 1,945.66 1,916.56 1,924.86 1,855.7M
2021-08-11 1,916.38 1,959.17 1,915.22 1,946.87 2,547.4M
2021-08-10 1,908.19 1,926.26 1,883.58 1,926.26 1,803.2M
2021-08-09 1,861.16 1,905.86 1,857.58 1,893.41 1,818.8M
2021-08-06 1,891.89 1,891.89 1,868.39 1,878.71 1,715.6M
2021-08-05 1,908.54 1,920.57 1,887.83 1,894.07 1,686.9M
2021-08-04 1,894.39 1,929.27 1,881.72 1,914.61 1,681.9M
2021-08-03 1,902.77 1,902.77 1,866.54 1,891.95 1,893.2M
2021-08-02 1,870.59 1,897.68 1,843.02 1,893.49 1,969.5M
2021-07-30 1,878.15 1,878.25 1,838.60 1,863.92 2,502.2M
2021-07-29 1,887.74 1,902.03 1,872.43 1,895.22 2,940.6M
2021-07-28 1,836.14 1,842.34 1,801.92 1,837.16 3,225.2M
2021-07-27 1,882.38 1,902.16 1,763.53 1,799.77 4,289.7M
2021-07-26 1,944.87 1,944.87 1,887.62 1,889.78 2,476.5M
2021-07-23 2,012.05 2,015.31 1,974.39 1,978.55 1,475.6M
2021-07-22 1,990.62 2,014.18 1,989.18 2,010.60 1,818.7M
2021-07-21 1,994.27 2,002.80 1,964.55 1,975.98 1,599.2M
2021-07-20 1,999.46 2,000.36 1,966.00 1,980.19 2,172.8M
2021-07-19 2,026.09 2,026.09 1,999.03 2,002.85 2,084.6M
2021-07-16 2,052.10 2,052.10 2,036.98 2,040.79 2,024.2M
2021-07-15 2,026.41 2,054.78 2,022.04 2,048.46 2,155.4M
2021-07-14 2,036.45 2,039.02 2,024.32 2,028.61 1,976.2M
2021-07-13 2,027.86 2,046.00 2,022.84 2,037.55 2,078.0M
2021-07-12 2,016.37 2,025.08 2,006.00 2,015.99 2,137.1M
2021-07-09 1,992.46 2,001.94 1,967.97 1,997.02 2,553.0M
2021-07-08 2,040.75 2,045.09 1,984.75 1,987.78 2,821.3M
2021-07-07 2,041.48 2,048.32 2,033.04 2,047.70 2,028.4M
2021-07-06 2,070.72 2,072.34 2,049.07 2,059.28 1,740.2M
2021-07-05 2,074.96 2,093.30 2,065.47 2,069.79 1,840.3M
2021-07-02 2,132.92 2,132.92 2,085.14 2,089.95 2,703.0M
2021-06-30 2,156.83 2,158.31 2,128.87 2,129.57 1,973.3M
2021-06-29 2,166.40 2,167.49 2,142.12 2,149.13 2,555.5M
2021-06-28 2,163.67 2,165.05 2,152.75 2,164.19 1,608.7M
2021-06-25 2,145.37 2,165.81 2,144.29 2,163.47 2,597.4M
2021-06-24 2,137.35 2,143.82 2,132.66 2,136.31 2,037.4M
2021-06-23 2,111.32 2,141.62 2,111.28 2,136.38 2,214.6M
2021-06-22 2,115.47 2,115.47 2,098.44 2,103.73 2,016.1M
2021-06-21 2,104.46 2,117.69 2,095.96 2,108.12 2,460.8M
2021-06-18 2,128.12 2,137.65 2,111.89 2,123.24 3,766.1M
2021-06-17 2,104.16 2,124.68 2,101.78 2,124.68 2,039.3M
2021-06-16 2,135.10 2,136.49 2,116.84 2,119.97 2,285.3M
2021-06-15 2,169.86 2,169.86 2,123.35 2,140.65 2,514.4M
2021-06-11 2,167.87 2,170.26 2,153.38 2,165.61 2,067.8M
2021-06-10 2,166.48 2,176.89 2,158.31 2,162.72 2,216.8M
2021-06-09 2,164.39 2,170.27 2,158.31 2,163.81 1,783.4M
2021-06-08 2,181.95 2,189.20 2,158.10 2,167.19 1,680.8M
2021-06-07 2,184.92 2,187.45 2,155.78 2,172.03 2,242.0M
2021-06-04 2,172.41 2,184.10 2,164.65 2,177.05 2,990.5M
2021-06-03 2,201.69 2,209.02 2,179.44 2,182.46 2,278.1M
2021-06-02 2,212.22 2,221.67 2,197.04 2,202.65 2,026.5M
2021-06-01 2,198.57 2,209.27 2,185.38 2,209.19 1,887.7M
2021-05-31 2,197.58 2,200.90 2,177.97 2,200.31 2,306.3M
2021-05-28 2,209.33 2,215.54 2,182.56 2,189.16 2,591.4M
2021-05-27 2,188.70 2,203.92 2,186.40 2,203.91 4,012.8M
2021-05-26 2,191.37 2,203.48 2,191.37 2,197.33 2,472.9M
2021-05-25 2,169.54 2,190.11 2,164.27 2,189.76 2,302.2M
2021-05-24 2,158.33 2,162.62 2,143.12 2,160.88 1,923.7M
2021-05-21 2,168.66 2,173.13 2,158.63 2,172.11 1,882.8M
2021-05-20 2,139.50 2,152.82 2,132.79 2,150.35 2,872.5M
2021-05-18 2,139.57 2,157.77 2,137.92 2,156.17 2,142.5M
2021-05-17 2,113.34 2,127.26 2,111.69 2,121.99 2,151.0M
2021-05-14 2,098.83 2,108.04 2,080.57 2,104.77 2,082.2M
2021-05-13 2,101.13 2,110.66 2,088.01 2,088.20 1,988.8M
2021-05-12 2,123.76 2,128.63 2,107.19 2,126.14 2,326.7M
2021-05-11 2,130.55 2,130.55 2,102.35 2,113.90 2,830.7M
2021-05-10 2,174.87 2,178.16 2,145.55 2,156.51 2,991.8M
2021-05-07 2,173.60 2,178.02 2,149.61 2,157.45 2,617.9M
2021-05-06 2,180.57 2,184.36 2,149.37 2,165.74 2,638.1M
2021-05-05 2,167.09 2,185.01 2,158.25 2,164.28 1,932.5M
2021-05-04 2,160.83 2,175.52 2,156.37 2,174.21 2,248.6M
2021-05-03 2,172.21 2,173.85 2,146.93 2,155.82 1,810.1M
2021-04-30 2,196.26 2,198.02 2,171.45 2,173.75 2,899.0M
2021-04-29 2,211.43 2,220.71 2,202.07 2,209.58 2,119.8M
2021-04-28 2,194.17 2,204.17 2,187.65 2,197.36 2,319.8M
2021-04-27 2,188.93 2,201.55 2,178.33 2,192.05 2,029.9M
2021-04-26 2,213.26 2,218.45 2,185.43 2,191.11 2,169.0M
2021-04-23 2,198.78 2,217.06 2,193.45 2,211.77 2,211.2M
2021-04-22 2,192.19 2,203.10 2,181.56 2,195.06 2,174.1M
2021-04-21 2,194.18 2,198.82 2,178.62 2,187.84 2,285.7M
2021-04-20 2,212.91 2,231.88 2,207.07 2,222.90 2,181.2M
2021-04-19 2,206.78 2,235.22 2,193.44 2,226.97 2,233.2M
2021-04-16 2,190.33 2,213.70 2,182.48 2,208.66 2,425.3M
2021-04-15 2,196.49 2,196.49 2,166.13 2,185.65 2,278.6M
2021-04-14 2,195.01 2,206.84 2,186.17 2,197.29 2,048.6M
2021-04-13 2,172.28 2,195.04 2,164.65 2,167.97 2,173.5M
2021-04-12 2,197.27 2,197.27 2,157.23 2,165.20 2,187.3M
2021-04-09 2,224.72 2,224.72 2,178.43 2,189.13 2,135.8M
2021-04-08 2,196.98 2,222.48 2,192.09 2,218.83 2,153.5M
2021-04-07 2,237.29 2,237.29 2,197.77 2,204.02 2,464.7M
2021-04-01 2,211.55 2,225.41 2,200.84 2,225.41 2,336.2M
2021-03-31 2,234.01 2,234.01 2,189.64 2,197.80 2,885.7M
2021-03-30 2,221.42 2,228.08 2,204.96 2,219.02 2,600.6M
2021-03-29 2,187.60 2,217.48 2,172.71 2,198.51 3,396.4M
2021-03-26 2,156.42 2,191.47 2,151.88 2,189.35 2,468.1M
2021-03-25 2,142.11 2,154.16 2,121.17 2,147.32 2,703.8M
2021-03-24 2,199.98 2,206.43 2,151.99 2,160.01 2,735.1M
2021-03-23 2,253.57 2,258.82 2,194.14 2,205.94 2,294.9M
2021-03-22 2,237.80 2,262.49 2,234.51 2,243.87 2,693.8M
2021-03-19 2,251.38 2,259.50 2,217.97 2,239.41 3,685.2M
2021-03-18 2,286.19 2,298.40 2,272.36 2,277.29 2,397.9M
2021-03-17 2,260.45 2,273.66 2,238.18 2,264.64 2,137.9M
2021-03-16 2,232.26 2,255.82 2,224.69 2,252.18 2,513.4M
2021-03-15 2,230.53 2,242.30 2,196.35 2,210.11 3,325.4M
2021-03-12 2,248.66 2,250.75 2,204.50 2,211.46 3,703.7M
2021-03-11 2,194.08 2,233.75 2,194.05 2,230.96 4,120.9M
2021-03-10 2,210.62 2,210.62 2,173.92 2,186.05 3,336.4M
2021-03-09 2,197.92 2,200.74 2,157.59 2,171.43 4,947.3M
2021-03-08 2,232.82 2,247.62 2,176.28 2,181.61 5,378.6M
2021-03-05 2,186.28 2,230.07 2,168.36 2,214.56 4,769.4M
2021-03-04 2,244.67 2,253.74 2,212.72 2,216.28 3,267.9M
2021-03-03 2,237.95 2,277.18 2,229.60 2,276.46 3,777.4M
2021-03-02 2,268.00 2,274.52 2,218.73 2,229.74 2,864.5M
2021-03-01 2,256.39 2,263.68 2,229.85 2,248.47 2,520.9M
2021-02-26 2,242.23 2,272.75 2,216.52 2,219.71 4,193.3M
2021-02-25 2,274.24 2,324.97 2,262.17 2,299.75 3,570.6M
2021-02-24 2,323.74 2,329.92 2,223.17 2,245.08 4,408.9M
2021-02-23 2,297.07 2,329.87 2,289.42 2,310.90 4,344.2M
2021-02-22 2,360.21 2,360.21 2,301.37 2,301.68 4,852.5M
2021-02-19 2,313.69 2,335.86 2,283.39 2,333.93 0.0M
2021-02-18 2,352.99 2,354.95 2,315.75 2,317.68 3,755.3M
2021-02-17 2,308.80 2,353.15 2,297.18 2,347.58 3,107.5M
2021-02-16 2,311.31 2,324.88 2,304.68 2,315.24 3,172.9M
2021-02-11 2,259.52 2,279.33 2,249.06 2,276.01 1,325.3M
2021-02-10 2,253.58 2,271.57 2,250.30 2,265.71 2,085.9M
2021-02-09 2,225.82 2,239.50 2,217.67 2,235.71 1,799.6M
2021-02-08 2,251.03 2,254.27 2,226.21 2,226.21 2,281.7M
2021-02-05 2,228.38 2,241.81 2,223.56 2,225.93 2,514.5M
2021-02-04 2,230.35 2,238.56 2,196.42 2,222.75 2,700.3M
2021-02-03 2,240.82 2,244.47 2,220.86 2,240.73 2,332.6M
2021-02-02 2,229.21 2,254.88 2,223.43 2,235.79 2,444.9M
2021-02-01 2,167.25 2,205.76 2,165.49 2,199.80 2,401.0M
2021-01-29 2,204.37 2,214.90 2,153.69 2,161.62 2,899.1M
2021-01-28 2,228.70 2,238.62 2,182.94 2,189.94 2,494.3M
2021-01-27 2,271.66 2,280.09 2,237.94 2,257.60 2,812.3M
2021-01-26 2,285.82 2,294.09 2,250.76 2,258.11 2,659.8M
2021-01-25 2,278.62 2,302.65 2,267.33 2,293.10 3,089.4M
2021-01-22 2,311.20 2,311.20 2,262.09 2,266.54 3,209.3M
2021-01-21 2,330.75 2,334.97 2,300.78 2,309.40 2,930.5M
2021-01-20 2,317.28 2,327.74 2,298.82 2,319.92 3,578.8M
2021-01-19 2,242.09 2,313.70 2,242.09 2,296.92 4,504.1M
2021-01-18 2,187.28 2,226.26 2,176.57 2,224.24 3,103.8M
2021-01-15 2,191.90 2,204.57 2,176.92 2,194.63 5,154.8M
2021-01-14 2,196.24 2,200.52 2,182.12 2,196.15 2,922.0M
2021-01-13 2,201.11 2,210.43 2,176.59 2,185.82 3,275.0M
2021-01-12 2,172.73 2,196.33 2,167.33 2,196.29 3,621.6M
2021-01-11 2,160.90 2,188.41 2,157.38 2,170.56 4,232.8M
2021-01-08 2,117.36 2,155.11 2,111.18 2,148.31 6,129.2M
2021-01-07 2,122.75 2,122.75 2,102.49 2,116.54 3,924.6M
2021-01-06 2,099.54 2,130.03 2,095.24 2,126.77 2,770.2M
2021-01-05 2,071.01 2,104.52 2,063.24 2,096.98 3,060.1M
2021-01-04 2,075.74 2,089.43 2,068.57 2,083.66 2,736.2M