HS China High Dividend Yield (HSCHDY)

HSCHDY
🏛️ 홍콩 →
3,717.25
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
2022-12-30 2,940.61 2,953.51 2,930.23 2,941.94 997.1M
2022-12-29 2,940.24 2,940.24 2,900.33 2,926.93 1,064.1M
2022-12-28 2,915.15 2,961.99 2,913.11 2,951.32 1,675.5M
2022-12-23 2,888.60 2,907.48 2,874.34 2,899.00 528.3M
2022-12-22 2,892.75 2,914.33 2,884.22 2,901.15 911.6M
2022-12-21 2,878.66 2,880.86 2,856.74 2,878.59 664.3M
2022-12-20 2,899.34 2,899.34 2,848.07 2,871.85 928.5M
2022-12-19 2,954.68 2,970.26 2,893.50 2,907.75 964.0M
2022-12-16 2,913.74 2,962.19 2,905.05 2,957.56 1,518.5M
2022-12-15 2,944.91 2,946.56 2,888.87 2,918.07 1,015.7M
2022-12-14 2,934.03 2,953.94 2,921.89 2,945.44 1,222.2M
2022-12-13 2,931.44 2,931.44 2,902.19 2,919.31 1,172.0M
2022-12-12 2,940.46 2,941.81 2,910.91 2,927.14 1,306.7M
2022-12-09 2,894.22 2,961.74 2,894.22 2,957.02 1,731.5M
2022-12-08 2,839.50 2,891.10 2,839.50 2,890.79 1,271.6M
2022-12-07 2,903.26 2,920.06 2,827.77 2,827.77 2,424.5M
2022-12-06 2,889.01 2,913.40 2,872.65 2,902.73 1,364.5M
2022-12-05 2,840.51 2,903.53 2,839.21 2,899.88 2,234.7M
2022-12-02 2,854.37 2,856.14 2,798.81 2,811.93 1,582.9M
2022-12-01 2,911.17 2,922.55 2,844.66 2,850.56 1,884.3M
2022-11-30 2,825.21 2,883.56 2,809.04 2,883.56 3,407.0M
2022-11-29 2,751.02 2,827.74 2,751.02 2,827.74 2,294.9M
2022-11-28 2,735.75 2,735.75 2,659.72 2,724.41 1,421.1M
2022-11-25 2,734.38 2,772.37 2,722.05 2,770.00 1,514.8M
2022-11-24 2,696.90 2,733.01 2,696.90 2,732.01 1,171.8M
2022-11-23 2,669.89 2,705.73 2,668.47 2,685.41 1,299.8M
2022-11-22 2,649.98 2,694.79 2,641.42 2,668.41 1,527.1M
2022-11-21 2,657.26 2,657.26 2,611.70 2,650.80 1,135.4M
2022-11-18 2,696.84 2,703.03 2,662.15 2,667.92 1,113.4M
2022-11-17 2,695.42 2,710.44 2,654.09 2,691.74 1,205.7M
2022-11-16 2,733.37 2,736.83 2,693.09 2,705.39 1,582.0M
2022-11-15 2,683.51 2,736.89 2,667.68 2,736.89 1,786.4M
2022-11-14 2,671.28 2,711.40 2,659.41 2,676.39 2,385.9M
2022-11-11 2,542.76 2,604.40 2,529.33 2,601.61 2,338.9M
2022-11-10 2,490.32 2,490.32 2,447.89 2,470.20 974.2M
2022-11-09 2,498.15 2,540.77 2,498.15 2,513.77 1,269.9M
2022-11-08 2,512.38 2,514.04 2,474.55 2,497.21 904.2M
2022-11-07 2,433.25 2,522.26 2,431.51 2,502.89 1,519.9M
2022-11-04 2,344.06 2,454.16 2,344.06 2,435.42 1,794.3M
2022-11-03 2,364.18 2,370.89 2,335.05 2,341.53 1,209.2M
2022-11-02 2,338.32 2,395.63 2,325.31 2,384.06 1,124.4M
2022-11-01 2,276.29 2,350.56 2,276.29 2,342.67 1,872.5M
2022-10-31 2,351.95 2,351.95 2,267.46 2,267.46 2,163.3M
2022-10-28 2,433.08 2,433.08 2,339.64 2,354.63 1,344.4M
2022-10-27 2,432.53 2,470.66 2,421.84 2,425.37 1,363.0M
2022-10-26 2,419.26 2,441.06 2,402.54 2,414.54 1,270.0M
2022-10-25 2,417.10 2,430.93 2,381.06 2,413.32 1,788.4M
2022-10-24 2,535.31 2,535.31 2,402.52 2,413.25 1,902.8M
2022-10-21 2,535.32 2,550.21 2,522.24 2,537.84 1,189.4M
2022-10-20 2,522.24 2,540.99 2,492.92 2,523.11 1,577.0M
2022-10-19 2,547.75 2,577.65 2,525.37 2,527.95 959.0M
2022-10-18 2,534.35 2,550.93 2,510.45 2,550.93 1,144.8M
2022-10-17 2,517.84 2,531.25 2,496.83 2,512.20 1,185.3M
2022-10-14 2,506.57 2,554.69 2,506.57 2,517.53 1,244.3M
2022-10-13 2,509.29 2,517.45 2,485.72 2,485.72 1,148.3M
2022-10-12 2,512.68 2,539.18 2,477.78 2,508.71 1,413.0M
2022-10-11 2,544.26 2,544.84 2,508.65 2,514.31 1,032.8M
2022-10-10 2,572.06 2,584.35 2,540.28 2,543.31 991.8M
2022-10-07 2,627.01 2,629.35 2,584.40 2,593.63 548.2M
2022-10-06 2,664.45 2,675.78 2,637.78 2,638.54 611.4M
2022-10-05 2,627.32 2,675.37 2,613.93 2,658.36 1,387.1M
2022-10-03 2,562.00 2,586.35 2,536.09 2,559.96 1,295.7M
2022-09-30 2,553.36 2,591.78 2,547.77 2,580.49 1,313.0M
2022-09-29 2,598.34 2,625.77 2,532.76 2,547.24 1,415.5M
2022-09-28 2,662.59 2,662.59 2,584.08 2,586.49 1,810.2M
2022-09-27 2,663.47 2,683.41 2,643.41 2,676.14 1,075.9M
2022-09-26 2,719.45 2,720.11 2,657.13 2,664.36 1,310.0M
2022-09-23 2,759.53 2,779.14 2,731.18 2,731.18 895.5M
2022-09-22 2,763.08 2,764.07 2,734.89 2,761.97 990.5M
2022-09-21 2,816.01 2,816.01 2,780.84 2,783.16 857.5M
2022-09-20 2,816.90 2,831.83 2,815.91 2,822.12 766.6M
2022-09-19 2,832.92 2,832.92 2,801.67 2,808.64 1,012.8M
2022-09-16 2,873.30 2,874.21 2,836.17 2,837.19 1,876.7M
2022-09-15 2,880.27 2,916.34 2,880.27 2,890.07 976.3M
2022-09-14 2,897.67 2,897.67 2,874.02 2,878.79 991.4M
2022-09-13 2,911.77 2,938.82 2,905.91 2,923.62 1,007.6M
2022-09-09 2,845.55 2,911.88 2,845.55 2,908.15 995.5M
2022-09-08 2,875.49 2,877.12 2,839.65 2,843.22 1,075.1M
2022-09-07 2,881.06 2,881.06 2,859.32 2,872.43 1,031.3M
2022-09-06 2,883.63 2,899.42 2,880.76 2,889.54 925.2M
2022-09-05 2,869.27 2,880.42 2,850.24 2,875.12 1,190.8M
2022-09-02 2,900.17 2,903.26 2,872.48 2,875.68 1,662.4M
2022-09-01 2,897.74 2,924.00 2,886.88 2,904.56 1,838.1M
2022-08-31 2,897.19 2,926.47 2,885.20 2,912.14 2,292.6M
2022-08-30 2,911.27 2,921.73 2,892.60 2,915.93 1,490.7M
2022-08-29 2,918.45 2,918.45 2,891.23 2,908.80 1,382.3M
2022-08-26 2,935.91 2,937.61 2,920.34 2,937.61 1,352.6M
2022-08-25 2,886.36 2,927.62 2,886.36 2,924.37 1,281.7M
2022-08-24 2,916.95 2,916.95 2,871.80 2,881.57 1,509.9M
2022-08-23 2,935.33 2,936.46 2,903.82 2,911.38 1,580.5M
2022-08-22 2,919.36 2,948.65 2,917.89 2,937.20 1,154.4M
2022-08-19 2,905.81 2,936.44 2,899.60 2,927.42 1,013.9M
2022-08-18 2,934.27 2,934.27 2,900.99 2,904.52 1,163.7M
2022-08-17 2,926.74 2,942.83 2,915.58 2,939.08 1,074.3M
2022-08-16 2,907.23 2,925.95 2,902.54 2,916.73 1,225.9M
2022-08-15 2,935.53 2,944.06 2,905.57 2,907.24 1,112.1M
2022-08-12 2,920.14 2,950.62 2,911.37 2,944.07 1,190.1M
2022-08-11 2,896.64 2,922.84 2,885.73 2,922.84 1,182.8M
2022-08-10 2,926.76 2,927.25 2,854.95 2,866.39 1,219.3M
2022-08-09 2,920.12 2,947.17 2,913.81 2,925.74 1,144.2M
2022-08-08 2,909.43 2,931.18 2,905.89 2,920.49 927.9M
2022-08-05 2,879.62 2,913.33 2,874.56 2,913.04 1,174.5M
2022-08-04 2,847.72 2,872.56 2,845.82 2,872.23 1,387.5M
2022-08-03 2,853.85 2,874.93 2,834.07 2,850.26 1,344.8M
2022-08-02 2,912.39 2,912.39 2,843.38 2,861.96 1,829.2M
2022-08-01 2,962.46 2,962.46 2,908.22 2,932.74 1,355.8M
2022-07-29 2,996.38 3,000.86 2,948.96 2,958.85 1,525.0M
2022-07-28 2,989.42 2,996.81 2,976.40 2,994.68 1,265.7M
2022-07-27 3,001.26 3,001.26 2,975.09 2,987.03 1,054.4M
2022-07-26 2,976.53 3,006.39 2,974.48 3,000.47 1,270.0M
2022-07-25 2,966.04 2,984.84 2,956.38 2,975.63 995.2M
2022-07-22 2,995.12 2,999.26 2,954.20 2,967.98 1,170.7M
2022-07-21 3,009.57 3,014.88 2,980.32 2,989.95 1,455.0M
2022-07-20 3,027.88 3,036.46 3,011.60 3,011.83 1,138.1M
2022-07-19 3,023.49 3,023.88 3,000.57 3,019.48 1,088.3M
2022-07-18 2,985.11 3,036.98 2,981.11 3,036.15 1,704.5M
2022-07-15 3,024.35 3,024.35 2,969.65 2,975.04 2,259.9M
2022-07-14 3,062.49 3,062.49 3,005.10 3,033.59 2,185.1M
2022-07-13 3,088.26 3,096.97 3,060.72 3,068.66 1,749.5M
2022-07-12 3,096.01 3,109.77 3,081.03 3,087.64 1,323.5M
2022-07-11 3,144.71 3,144.71 3,081.37 3,101.72 1,198.4M
2022-07-08 3,148.56 3,153.95 3,134.39 3,152.92 1,203.0M
2022-07-07 3,102.33 3,127.82 3,089.11 3,127.82 1,429.6M
2022-07-06 3,178.50 3,178.97 3,114.41 3,140.61 2,506.9M
2022-07-05 3,195.78 3,225.01 3,183.40 3,188.00 1,708.3M
2022-07-04 3,190.96 3,192.54 3,172.00 3,186.03 1,808.4M
2022-06-30 3,209.65 3,233.41 3,202.81 3,211.69 2,332.6M
2022-06-29 3,221.77 3,258.12 3,214.49 3,219.06 2,219.5M
2022-06-28 3,203.07 3,257.85 3,199.97 3,257.85 2,034.8M
2022-06-27 3,175.25 3,212.44 3,175.25 3,207.33 1,938.6M
2022-06-24 3,180.57 3,187.36 3,165.89 3,176.45 1,722.2M
2022-06-23 3,159.38 3,186.58 3,154.93 3,177.42 1,453.8M
2022-06-22 3,195.19 3,198.44 3,157.61 3,161.10 1,804.2M
2022-06-21 3,169.37 3,203.51 3,166.87 3,203.51 1,657.0M
2022-06-20 3,140.99 3,169.45 3,133.72 3,164.02 1,705.9M
2022-06-17 3,150.33 3,169.68 3,140.82 3,153.14 2,593.4M
2022-06-16 3,227.48 3,233.86 3,151.90 3,166.82 2,042.2M
2022-06-15 3,216.60 3,261.75 3,212.31 3,223.60 2,046.7M
2022-06-14 3,229.62 3,254.62 3,213.82 3,245.38 1,925.1M
2022-06-13 3,275.27 3,275.27 3,229.81 3,243.59 2,115.2M
2022-06-10 3,319.38 3,321.45 3,302.21 3,310.56 2,191.4M
2022-06-09 3,366.38 3,396.76 3,356.99 3,377.54 2,081.3M
2022-06-08 3,364.03 3,381.69 3,339.88 3,377.56 2,252.4M
2022-06-07 3,359.18 3,382.06 3,341.11 3,349.26 1,697.7M
2022-06-06 3,411.16 3,412.76 3,344.64 3,366.45 1,939.2M
2022-06-02 3,426.18 3,426.18 3,396.95 3,405.36 1,584.0M
2022-06-01 3,430.29 3,446.96 3,411.42 3,444.42 1,948.5M
2022-05-31 3,370.94 3,424.94 3,364.34 3,424.94 3,780.8M
2022-05-30 3,396.30 3,398.29 3,362.86 3,368.92 2,073.9M
2022-05-27 3,405.59 3,414.74 3,371.47 3,392.70 2,121.5M
2022-05-26 3,395.49 3,407.54 3,358.80 3,383.04 1,505.1M
2022-05-25 3,364.62 3,399.43 3,355.73 3,380.42 1,777.0M
2022-05-24 3,387.81 3,402.64 3,346.23 3,355.66 1,502.0M
2022-05-23 3,413.13 3,435.87 3,383.29 3,393.43 1,319.5M
2022-05-20 3,383.72 3,418.55 3,383.72 3,412.44 1,857.2M
2022-05-19 3,330.26 3,377.25 3,316.19 3,364.40 1,734.6M
2022-05-18 3,330.91 3,381.89 3,321.07 3,368.59 1,700.6M
2022-05-17 3,323.25 3,333.00 3,300.63 3,331.61 1,761.7M
2022-05-16 3,314.99 3,327.81 3,282.53 3,307.96 1,520.3M
2022-05-13 3,244.07 3,291.59 3,244.07 3,287.17 1,703.6M
2022-05-12 3,294.50 3,300.81 3,224.64 3,229.19 1,978.8M
2022-05-11 3,284.11 3,323.97 3,279.86 3,294.60 1,506.8M
2022-05-10 3,255.01 3,303.44 3,208.63 3,289.89 2,402.7M
2022-05-06 3,387.98 3,387.98 3,318.94 3,319.19 1,769.4M
2022-05-05 3,483.72 3,500.56 3,419.41 3,426.56 1,708.1M
2022-05-04 3,472.57 3,479.20 3,440.88 3,456.94 896.0M
2022-05-03 3,434.74 3,498.65 3,397.84 3,480.20 1,445.3M
2022-04-29 3,438.97 3,454.31 3,370.94 3,454.31 2,113.8M
2022-04-28 3,353.04 3,436.78 3,352.47 3,436.78 1,931.5M
2022-04-27 3,292.02 3,345.44 3,277.43 3,337.80 1,977.3M
2022-04-26 3,326.32 3,357.62 3,289.54 3,301.49 2,151.0M
2022-04-25 3,405.04 3,405.04 3,303.98 3,322.64 2,602.3M
2022-04-22 3,383.35 3,448.23 3,354.73 3,441.98 2,089.8M
2022-04-21 3,467.48 3,474.35 3,389.66 3,406.31 1,873.7M
2022-04-20 3,552.45 3,557.81 3,459.38 3,465.37 1,660.8M
2022-04-19 3,562.56 3,570.09 3,517.09 3,553.14 2,156.9M
2022-04-14 3,563.35 3,602.01 3,557.68 3,590.11 1,587.2M
2022-04-13 3,516.29 3,566.44 3,492.99 3,541.96 1,561.5M
2022-04-12 3,540.40 3,556.06 3,482.29 3,510.25 1,840.1M
2022-04-11 3,614.93 3,614.93 3,523.32 3,535.19 1,893.4M
2022-04-08 3,566.84 3,632.54 3,566.84 3,628.59 1,752.6M
2022-04-07 3,616.62 3,642.30 3,543.38 3,554.09 1,987.3M
2022-04-06 3,582.20 3,663.98 3,569.90 3,632.64 2,695.6M
2022-04-04 3,554.66 3,625.03 3,542.24 3,615.83 1,638.6M
2022-04-01 3,474.89 3,542.88 3,457.96 3,542.88 1,828.4M
2022-03-31 3,524.14 3,537.78 3,484.33 3,487.47 2,242.0M
2022-03-30 3,450.66 3,523.21 3,444.78 3,516.52 2,734.7M
2022-03-29 3,453.58 3,453.58 3,426.74 3,442.73 1,912.2M
2022-03-28 3,441.88 3,468.73 3,390.75 3,463.81 2,124.1M
2022-03-25 3,436.79 3,474.39 3,398.66 3,414.09 1,913.3M
2022-03-24 3,446.10 3,483.74 3,440.57 3,446.39 1,826.2M
2022-03-23 3,476.74 3,481.51 3,433.93 3,453.32 1,940.8M
2022-03-22 3,377.96 3,481.14 3,372.43 3,481.14 2,047.4M
2022-03-21 3,472.07 3,472.07 3,352.40 3,374.81 2,129.5M
2022-03-18 3,374.72 3,474.13 3,342.20 3,440.60 4,544.1M
2022-03-17 3,273.44 3,396.29 3,243.85 3,396.29 4,193.7M
2022-03-16 3,050.51 3,157.60 2,978.40 3,155.01 4,450.5M
2022-03-15 3,162.77 3,162.77 2,962.62 2,998.34 5,372.9M
2022-03-14 3,361.36 3,361.36 3,193.20 3,209.87 3,560.9M
2022-03-11 3,437.46 3,437.46 3,333.20 3,384.64 2,573.2M
2022-03-10 3,434.08 3,460.11 3,402.69 3,460.11 2,498.5M
2022-03-09 3,430.37 3,481.10 3,304.86 3,396.63 3,289.0M
2022-03-08 3,493.30 3,493.30 3,398.26 3,408.13 3,008.6M
2022-03-07 3,558.52 3,558.52 3,478.57 3,500.20 2,755.4M
2022-03-04 3,562.02 3,577.08 3,533.63 3,561.76 2,025.1M
2022-03-03 3,552.57 3,606.45 3,552.57 3,591.40 1,854.5M
2022-03-02 3,576.82 3,589.21 3,529.98 3,532.97 2,183.0M
2022-03-01 3,572.14 3,611.05 3,555.17 3,590.88 1,821.6M
2022-02-28 3,558.54 3,574.93 3,510.33 3,573.14 2,794.5M
2022-02-25 3,583.86 3,593.07 3,530.14 3,558.38 2,698.5M
2022-02-24 3,623.90 3,645.33 3,551.66 3,569.95 2,799.1M
2022-02-23 3,667.83 3,667.83 3,622.30 3,646.17 1,238.3M
2022-02-22 3,666.41 3,666.41 3,609.31 3,661.71 1,864.1M
2022-02-21 3,693.18 3,701.09 3,659.89 3,690.95 1,519.1M
2022-02-18 3,671.51 3,703.67 3,658.23 3,702.86 1,587.9M
2022-02-17 3,669.34 3,684.01 3,638.60 3,684.01 1,594.1M
2022-02-16 3,665.47 3,687.39 3,647.01 3,659.38 1,966.4M
2022-02-15 3,684.55 3,684.55 3,623.44 3,645.16 2,709.7M
2022-02-14 3,791.82 3,793.23 3,690.76 3,697.66 2,011.4M
2022-02-11 3,785.93 3,846.55 3,769.20 3,806.15 2,536.0M
2022-02-10 3,737.43 3,787.99 3,728.19 3,787.99 2,040.2M
2022-02-09 3,684.82 3,736.60 3,682.74 3,719.83 2,370.5M
2022-02-08 3,642.35 3,677.00 3,618.49 3,671.97 2,148.1M
2022-02-07 3,599.39 3,640.48 3,594.94 3,632.22 2,472.7M
2022-02-04 3,558.29 3,598.00 3,549.93 3,595.75 1,489.9M
2022-01-31 3,502.58 3,545.43 3,471.39 3,520.81 909.5M
2022-01-28 3,563.00 3,570.08 3,483.08 3,507.74 1,502.5M
2022-01-27 3,618.02 3,618.02 3,533.25 3,569.21 1,678.3M
2022-01-26 3,644.61 3,679.29 3,629.72 3,639.15 1,844.2M
2022-01-25 3,696.56 3,697.50 3,603.51 3,638.48 1,972.9M
2022-01-24 3,712.40 3,737.40 3,688.35 3,719.29 1,847.6M
2022-01-21 3,687.51 3,720.13 3,675.49 3,720.13 2,197.0M
2022-01-20 3,675.27 3,697.11 3,668.69 3,692.33 2,401.6M
2022-01-19 3,593.17 3,657.51 3,593.17 3,657.51 1,933.0M
2022-01-18 3,532.35 3,604.17 3,517.98 3,578.35 1,721.0M
2022-01-17 3,580.99 3,583.14 3,516.69 3,531.82 1,579.9M
2022-01-14 3,584.03 3,596.53 3,555.81 3,578.17 1,998.3M
2022-01-13 3,622.14 3,630.80 3,584.64 3,602.97 2,242.3M
2022-01-12 3,640.61 3,645.98 3,607.37 3,622.01 2,283.7M
2022-01-11 3,571.59 3,638.14 3,566.31 3,616.02 2,259.7M
2022-01-10 3,542.32 3,586.62 3,536.65 3,581.62 2,412.1M
2022-01-07 3,527.84 3,541.09 3,496.92 3,540.44 2,600.7M
2022-01-06 3,537.64 3,545.96 3,488.01 3,521.07 1,769.3M
2022-01-05 3,575.42 3,578.04 3,530.25 3,552.27 2,633.7M
2022-01-04 3,609.78 3,636.06 3,553.26 3,565.74 1,853.9M
2022-01-03 3,574.90 3,601.91 3,565.38 3,600.41 688.0M