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
2023-12-29 2,548.44 2,566.22 2,540.90 2,566.22 919.5M
2023-12-28 2,501.39 2,552.11 2,499.42 2,547.31 1,252.1M
2023-12-27 2,476.08 2,499.12 2,462.84 2,496.64 1,400.3M
2023-12-22 2,470.33 2,495.19 2,460.31 2,468.32 1,110.9M
2023-12-21 2,432.26 2,471.27 2,430.05 2,468.15 791.0M
2023-12-20 2,448.25 2,465.09 2,438.14 2,442.18 996.1M
2023-12-19 2,459.97 2,459.97 2,431.29 2,440.62 737.8M
2023-12-18 2,471.00 2,471.00 2,452.38 2,463.54 870.6M
2023-12-15 2,448.13 2,501.33 2,448.13 2,479.40 2,784.8M
2023-12-14 2,428.51 2,448.91 2,423.67 2,435.81 1,291.0M
2023-12-13 2,446.84 2,446.84 2,409.62 2,416.76 1,200.6M
2023-12-12 2,424.84 2,455.55 2,413.03 2,451.01 1,340.6M
2023-12-11 2,426.61 2,428.47 2,378.57 2,422.43 1,712.0M
2023-12-08 2,452.17 2,452.86 2,426.29 2,430.71 1,173.4M
2023-12-07 2,472.86 2,472.86 2,429.71 2,447.15 1,129.0M
2023-12-06 2,455.18 2,486.06 2,442.75 2,479.06 1,207.5M
2023-12-05 2,483.83 2,483.83 2,438.33 2,452.18 1,571.3M
2023-12-04 2,505.91 2,511.28 2,482.66 2,483.90 1,357.3M
2023-12-01 2,508.84 2,523.59 2,493.58 2,496.76 1,292.5M
2023-11-30 2,502.12 2,515.64 2,488.83 2,507.88 2,326.7M
2023-11-29 2,552.95 2,552.95 2,492.13 2,502.30 1,630.8M
2023-11-28 2,545.96 2,554.11 2,529.77 2,546.79 1,015.5M
2023-11-27 2,565.05 2,566.41 2,525.39 2,545.91 956.2M
2023-11-24 2,579.56 2,579.56 2,555.73 2,558.94 815.0M
2023-11-23 2,544.84 2,585.67 2,530.40 2,585.67 998.2M
2023-11-22 2,551.01 2,558.39 2,539.47 2,549.10 630.0M
2023-11-21 2,566.62 2,595.71 2,551.55 2,557.20 1,206.1M
2023-11-20 2,539.04 2,561.29 2,531.46 2,561.29 1,197.7M
2023-11-17 2,555.42 2,555.42 2,527.61 2,529.42 998.1M
2023-11-16 2,587.62 2,587.62 2,549.79 2,567.21 964.0M
2023-11-15 2,544.97 2,590.51 2,544.97 2,590.51 1,879.2M
2023-11-14 2,502.29 2,522.21 2,493.17 2,513.06 1,007.8M
2023-11-13 2,490.72 2,495.68 2,463.83 2,494.15 799.2M
2023-11-10 2,499.86 2,499.86 2,473.85 2,480.96 864.9M
2023-11-09 2,517.43 2,517.43 2,502.38 2,504.22 949.7M
2023-11-08 2,536.80 2,539.06 2,509.39 2,515.16 1,207.3M
2023-11-07 2,573.69 2,573.69 2,537.50 2,539.22 1,174.3M
2023-11-06 2,574.54 2,587.02 2,567.81 2,580.39 1,491.6M
2023-11-03 2,530.51 2,561.76 2,528.22 2,558.05 1,083.9M
2023-11-02 2,528.55 2,545.72 2,515.45 2,522.27 1,073.8M
2023-11-01 2,513.68 2,522.40 2,497.81 2,512.67 965.0M
2023-10-31 2,526.09 2,533.50 2,495.72 2,511.38 1,367.7M
2023-10-30 2,518.19 2,533.77 2,503.62 2,530.55 1,798.9M
2023-10-27 2,496.24 2,545.21 2,481.05 2,534.50 1,558.7M
2023-10-26 2,496.47 2,510.55 2,474.52 2,491.27 1,112.7M
2023-10-25 2,511.78 2,529.16 2,491.54 2,496.18 1,483.5M
2023-10-24 2,457.56 2,482.01 2,443.90 2,470.53 1,469.2M
2023-10-20 2,468.60 2,484.30 2,454.62 2,463.79 1,377.3M
2023-10-19 2,518.48 2,518.48 2,477.54 2,477.54 1,536.2M
2023-10-18 2,550.52 2,554.05 2,527.84 2,531.91 1,482.1M
2023-10-17 2,543.57 2,560.17 2,536.96 2,552.34 1,264.4M
2023-10-16 2,549.78 2,553.01 2,527.69 2,530.98 1,289.6M
2023-10-13 2,578.10 2,578.10 2,547.07 2,551.24 1,511.2M
2023-10-12 2,560.05 2,610.51 2,560.05 2,596.91 3,269.4M
2023-10-11 2,534.48 2,547.46 2,532.76 2,532.94 1,354.1M
2023-10-10 2,535.71 2,562.85 2,516.68 2,516.68 1,056.7M
2023-10-09 2,514.13 2,537.90 2,513.42 2,525.96 830.2M
2023-10-06 2,473.13 2,530.24 2,473.13 2,516.85 849.5M
2023-10-05 2,476.94 2,484.52 2,466.43 2,469.13 707.0M
2023-10-04 2,491.91 2,491.94 2,462.98 2,474.15 859.0M
2023-10-03 2,571.47 2,571.47 2,482.37 2,495.43 1,384.1M
2023-09-29 2,549.15 2,591.12 2,548.37 2,583.69 1,134.6M
2023-09-28 2,555.48 2,563.61 2,545.96 2,547.91 1,205.5M
2023-09-27 2,550.65 2,566.78 2,550.14 2,554.91 972.6M
2023-09-26 2,576.94 2,582.88 2,546.91 2,552.12 1,365.7M
2023-09-25 2,619.51 2,619.51 2,581.87 2,581.90 1,102.8M
2023-09-22 2,573.84 2,624.76 2,570.44 2,623.35 1,413.6M
2023-09-21 2,613.20 2,617.10 2,578.81 2,580.00 1,584.1M
2023-09-20 2,616.61 2,630.40 2,602.72 2,610.38 1,325.0M
2023-09-19 2,596.77 2,623.48 2,588.91 2,622.96 1,475.2M
2023-09-18 2,606.99 2,607.90 2,570.14 2,594.24 1,158.2M
2023-09-15 2,604.10 2,637.03 2,597.35 2,613.01 1,961.4M
2023-09-14 2,586.37 2,609.67 2,578.21 2,593.74 1,391.0M
2023-09-13 2,594.22 2,604.31 2,577.22 2,583.23 1,245.8M
2023-09-12 2,615.12 2,615.12 2,584.60 2,587.97 1,086.3M
2023-09-11 2,602.68 2,620.84 2,589.95 2,613.87 1,515.9M
2023-09-07 2,645.54 2,645.63 2,619.66 2,620.38 1,311.6M
2023-09-06 2,647.68 2,658.86 2,630.47 2,648.64 1,578.2M
2023-09-05 2,690.73 2,690.73 2,647.53 2,650.37 1,406.8M
2023-09-04 2,630.05 2,702.26 2,630.05 2,695.29 2,812.3M
2023-08-31 2,625.84 2,633.40 2,601.28 2,603.38 2,652.5M
2023-08-30 2,651.22 2,654.81 2,623.06 2,623.89 1,754.0M
2023-08-29 2,586.01 2,645.73 2,585.55 2,640.32 1,569.8M
2023-08-28 2,638.81 2,655.10 2,579.99 2,579.99 1,462.2M
2023-08-25 2,555.99 2,593.18 2,550.56 2,569.13 1,163.1M
2023-08-24 2,550.25 2,575.66 2,544.24 2,560.94 1,330.9M
2023-08-23 2,535.67 2,556.33 2,526.85 2,533.45 1,191.0M
2023-08-22 2,514.92 2,559.68 2,512.54 2,536.83 1,604.8M
2023-08-21 2,565.03 2,565.03 2,511.05 2,511.05 1,858.9M
2023-08-18 2,602.76 2,626.47 2,570.51 2,570.51 1,719.6M
2023-08-17 2,590.85 2,614.76 2,564.59 2,605.96 1,845.7M
2023-08-16 2,633.73 2,633.73 2,605.26 2,607.73 1,550.8M
2023-08-15 2,646.33 2,659.87 2,625.73 2,640.39 1,200.9M
2023-08-14 2,683.85 2,683.85 2,638.90 2,652.30 1,758.0M
2023-08-11 2,748.48 2,749.44 2,687.37 2,702.06 1,295.1M
2023-08-10 2,758.50 2,764.87 2,736.17 2,748.68 1,172.1M
2023-08-09 2,754.22 2,760.64 2,742.06 2,760.64 1,038.1M
2023-08-08 2,771.69 2,777.20 2,745.16 2,754.92 1,480.0M
2023-08-07 2,800.53 2,800.53 2,766.53 2,780.23 1,015.4M
2023-08-04 2,818.92 2,849.82 2,800.36 2,806.18 1,621.1M
2023-08-03 2,783.91 2,815.41 2,769.93 2,791.94 1,639.9M
2023-08-02 2,837.93 2,856.95 2,782.88 2,787.92 1,834.3M
2023-08-01 2,887.67 2,890.00 2,833.32 2,841.68 1,594.1M
2023-07-31 2,872.09 2,910.85 2,872.09 2,881.79 2,338.8M
2023-07-28 2,783.15 2,854.72 2,776.38 2,848.56 1,763.8M
2023-07-27 2,774.42 2,807.58 2,773.67 2,797.70 1,520.8M
2023-07-26 2,774.77 2,781.32 2,751.78 2,765.29 1,048.4M
2023-07-25 2,718.17 2,783.61 2,718.17 2,777.49 1,877.7M
2023-07-24 2,717.41 2,717.41 2,667.08 2,672.99 1,208.8M
2023-07-21 2,710.92 2,728.18 2,699.76 2,719.50 963.7M
2023-07-20 2,719.19 2,733.02 2,704.19 2,709.87 1,116.3M
2023-07-19 2,700.55 2,712.80 2,676.55 2,711.01 1,409.4M
2023-07-18 2,747.93 2,747.93 2,702.50 2,708.85 1,879.0M
2023-07-14 2,758.59 2,758.91 2,746.83 2,755.61 1,622.7M
2023-07-13 2,737.92 2,759.74 2,737.09 2,751.39 1,620.3M
2023-07-12 2,712.94 2,727.74 2,706.45 2,714.67 1,310.2M
2023-07-11 2,711.70 2,725.08 2,694.04 2,709.80 1,481.3M
2023-07-10 2,725.52 2,731.48 2,682.81 2,703.37 1,448.6M
2023-07-07 2,723.29 2,724.78 2,698.21 2,705.46 1,811.7M
2023-07-06 2,787.46 2,789.87 2,728.39 2,734.35 2,606.7M
2023-07-05 2,843.37 2,843.37 2,805.67 2,810.13 2,013.1M
2023-07-04 2,851.83 2,860.54 2,835.93 2,848.93 1,538.1M
2023-07-03 2,818.93 2,862.10 2,818.93 2,857.09 1,706.3M
2023-06-30 2,792.64 2,825.91 2,785.83 2,812.20 1,138.0M
2023-06-29 2,817.84 2,817.84 2,782.35 2,789.29 999.8M
2023-06-28 2,802.49 2,813.28 2,791.42 2,809.64 1,082.7M
2023-06-27 2,747.56 2,809.07 2,744.22 2,801.18 1,392.4M
2023-06-26 2,737.25 2,761.88 2,726.01 2,747.18 1,398.2M
2023-06-23 2,822.70 2,822.70 2,746.82 2,753.19 1,133.3M
2023-06-21 2,847.76 2,847.76 2,823.60 2,828.28 1,173.3M
2023-06-20 2,911.12 2,911.12 2,862.04 2,873.57 1,109.4M
2023-06-19 2,928.09 2,928.17 2,894.49 2,912.92 1,060.1M
2023-06-16 2,913.67 2,944.70 2,911.39 2,933.66 2,134.3M
2023-06-15 2,906.59 2,914.96 2,872.24 2,914.46 1,567.4M
2023-06-14 2,913.02 2,926.09 2,892.01 2,899.28 1,779.6M
2023-06-13 2,908.87 2,925.22 2,881.64 2,920.40 1,448.1M
2023-06-12 2,928.53 2,929.41 2,903.67 2,913.59 1,139.2M
2023-06-09 2,934.93 2,945.81 2,923.93 2,933.69 1,227.2M
2023-06-08 2,910.19 2,941.03 2,893.62 2,934.42 1,445.6M
2023-06-07 2,906.95 2,919.23 2,885.49 2,905.90 1,523.3M
2023-06-06 2,887.24 2,939.59 2,885.28 2,892.04 1,333.9M
2023-06-05 2,884.29 2,895.55 2,864.61 2,891.21 1,275.7M
2023-06-02 2,814.64 2,886.65 2,814.64 2,880.44 2,260.0M
2023-06-01 2,808.25 2,821.97 2,788.51 2,801.63 1,695.4M
2023-05-31 2,854.02 2,855.70 2,790.72 2,814.23 3,041.6M
2023-05-30 2,880.50 2,892.49 2,841.43 2,866.33 1,668.9M
2023-05-29 2,896.40 2,916.30 2,883.01 2,887.55 1,418.9M
2023-05-25 2,930.74 2,933.55 2,875.64 2,891.33 1,828.0M
2023-05-24 2,994.08 2,994.23 2,937.26 2,950.50 1,965.4M
2023-05-23 3,054.35 3,058.98 2,998.07 3,001.26 1,427.9M
2023-05-22 3,038.74 3,073.30 3,038.34 3,051.14 1,215.5M
2023-05-19 3,076.95 3,076.95 3,035.21 3,041.42 1,364.4M
2023-05-18 3,063.20 3,101.78 3,063.20 3,084.10 1,523.2M
2023-05-17 3,098.88 3,102.73 3,046.61 3,050.62 1,523.2M
2023-05-16 3,127.65 3,141.61 3,083.52 3,099.07 1,406.3M
2023-05-15 3,082.87 3,126.09 3,053.26 3,114.17 2,062.4M
2023-05-12 3,159.43 3,159.43 3,081.87 3,083.72 1,883.7M
2023-05-11 3,192.73 3,206.17 3,149.41 3,161.61 1,714.7M
2023-05-10 3,234.83 3,234.83 3,176.39 3,187.56 2,408.1M
2023-05-09 3,265.08 3,301.01 3,222.40 3,229.92 3,696.1M
2023-05-08 3,192.83 3,265.34 3,187.93 3,261.26 4,245.8M
2023-05-05 3,168.60 3,212.08 3,166.20 3,187.17 3,114.8M
2023-05-04 3,067.96 3,162.48 3,067.96 3,161.52 2,996.2M
2023-05-03 3,094.55 3,096.11 3,054.47 3,068.26 802.4M
2023-05-02 3,128.13 3,149.68 3,074.38 3,108.72 1,052.7M
2023-04-28 3,095.64 3,127.11 3,082.77 3,103.38 1,847.9M
2023-04-27 3,051.71 3,095.62 3,035.09 3,083.18 1,551.1M
2023-04-26 3,043.68 3,066.02 3,019.32 3,056.61 1,188.5M
2023-04-25 3,074.90 3,082.60 3,035.33 3,047.82 1,338.3M
2023-04-24 3,091.63 3,094.29 3,047.89 3,077.22 1,305.2M
2023-04-21 3,117.62 3,142.69 3,073.66 3,085.87 1,651.7M
2023-04-20 3,115.52 3,125.99 3,086.80 3,118.64 1,278.7M
2023-04-19 3,139.52 3,139.52 3,107.64 3,115.75 1,255.5M
2023-04-18 3,135.69 3,162.90 3,126.50 3,141.97 1,631.9M
2023-04-17 3,102.00 3,141.28 3,087.11 3,137.58 2,187.2M
2023-04-14 3,089.53 3,107.69 3,082.21 3,106.06 1,332.7M
2023-04-13 3,066.91 3,079.90 3,041.63 3,079.90 1,300.1M
2023-04-12 3,077.69 3,090.80 3,069.58 3,082.72 1,374.7M
2023-04-11 3,019.45 3,071.43 3,019.45 3,071.43 1,761.1M
2023-04-06 3,009.70 3,009.70 2,982.52 2,999.51 1,202.8M
2023-04-04 3,011.86 3,015.22 2,986.83 3,012.16 1,445.7M
2023-04-03 3,017.92 3,037.35 2,997.22 3,013.12 1,335.3M
2023-03-31 3,031.20 3,053.25 3,014.18 3,014.18 2,010.5M
2023-03-30 3,029.69 3,029.69 2,982.26 3,021.86 1,477.4M
2023-03-29 3,050.56 3,056.18 3,006.38 3,034.48 1,601.4M
2023-03-28 3,022.64 3,037.62 2,998.97 3,030.40 1,205.7M
2023-03-27 3,065.10 3,065.10 3,006.27 3,013.19 1,302.9M
2023-03-24 3,100.99 3,100.99 3,071.84 3,074.13 1,272.0M
2023-03-23 3,069.83 3,105.98 3,054.04 3,105.41 1,396.2M
2023-03-22 3,048.40 3,086.78 3,048.40 3,067.58 1,332.3M
2023-03-21 3,044.89 3,052.09 3,024.12 3,036.14 1,009.2M
2023-03-20 3,076.45 3,085.03 3,019.00 3,035.07 1,508.2M
2023-03-17 3,044.93 3,100.76 3,044.93 3,082.57 2,490.9M
2023-03-16 3,029.57 3,047.36 3,016.69 3,025.81 1,658.5M
2023-03-15 3,010.87 3,060.59 3,010.87 3,047.56 1,637.4M
2023-03-14 3,051.33 3,057.53 2,976.93 2,990.76 1,710.3M
2023-03-13 3,004.82 3,061.01 3,004.57 3,057.89 1,623.8M
2023-03-10 3,027.91 3,031.00 2,993.10 3,001.57 1,740.0M
2023-03-09 3,093.73 3,103.65 3,042.73 3,046.32 1,310.9M
2023-03-08 3,120.30 3,121.65 3,083.27 3,098.78 1,483.1M
2023-03-07 3,140.29 3,196.59 3,123.01 3,142.67 2,275.2M
2023-03-06 3,128.30 3,155.16 3,113.36 3,143.14 1,473.2M
2023-03-03 3,108.54 3,142.85 3,101.14 3,129.74 1,336.8M
2023-03-02 3,064.94 3,104.17 3,058.79 3,095.20 1,309.4M
2023-03-01 2,990.17 3,081.17 2,990.17 3,073.12 1,638.0M
2023-02-28 3,027.33 3,043.74 2,977.33 2,977.33 1,686.8M
2023-02-27 3,041.34 3,042.28 3,005.56 3,019.69 1,015.7M
2023-02-24 3,086.14 3,090.46 3,044.18 3,053.37 1,136.8M
2023-02-23 3,104.11 3,118.98 3,093.35 3,095.31 1,058.8M
2023-02-22 3,122.91 3,122.98 3,095.35 3,104.50 950.2M
2023-02-21 3,123.46 3,157.99 3,118.63 3,124.37 1,163.0M
2023-02-20 3,052.32 3,127.95 3,052.32 3,122.36 1,367.5M
2023-02-17 3,060.86 3,081.85 3,054.16 3,058.06 1,087.9M
2023-02-16 3,069.42 3,102.15 3,055.71 3,068.25 1,328.5M
2023-02-15 3,121.88 3,124.23 3,055.21 3,066.92 1,390.2M
2023-02-14 3,116.89 3,132.03 3,111.19 3,122.16 865.1M
2023-02-13 3,105.94 3,118.53 3,075.91 3,112.47 970.4M
2023-02-10 3,121.45 3,128.34 3,099.57 3,109.50 935.0M
2023-02-09 3,100.82 3,130.17 3,097.18 3,126.47 1,154.9M
2023-02-08 3,081.38 3,116.58 3,081.38 3,107.98 1,004.8M
2023-02-07 3,075.62 3,100.98 3,072.50 3,079.02 1,117.2M
2023-02-06 3,105.55 3,105.55 3,045.96 3,071.79 1,356.6M
2023-02-03 3,174.48 3,175.00 3,111.02 3,124.47 1,365.4M
2023-02-02 3,214.20 3,215.07 3,169.73 3,173.36 1,309.7M
2023-02-01 3,159.39 3,199.60 3,149.66 3,199.60 1,470.6M
2023-01-31 3,194.44 3,215.25 3,139.10 3,153.00 2,124.2M
2023-01-30 3,270.48 3,270.48 3,171.76 3,179.99 2,144.4M
2023-01-27 3,250.33 3,276.73 3,229.22 3,276.73 1,006.4M
2023-01-26 3,223.57 3,248.47 3,219.65 3,248.47 1,186.9M
2023-01-20 3,170.60 3,206.58 3,161.32 3,206.58 1,020.8M
2023-01-19 3,146.69 3,168.22 3,129.61 3,165.82 1,008.8M
2023-01-18 3,147.62 3,157.93 3,130.59 3,157.93 1,355.5M
2023-01-17 3,171.85 3,171.85 3,119.40 3,145.60 1,418.5M
2023-01-16 3,158.71 3,191.23 3,152.64 3,176.57 1,421.4M
2023-01-13 3,131.81 3,153.70 3,127.57 3,153.70 1,410.6M
2023-01-12 3,115.95 3,128.60 3,093.43 3,122.59 1,573.0M
2023-01-11 3,109.67 3,131.33 3,100.55 3,106.67 1,674.3M
2023-01-10 3,108.36 3,123.91 3,089.46 3,098.70 1,443.9M
2023-01-09 3,097.12 3,110.40 3,085.42 3,104.25 1,320.3M
2023-01-06 3,089.53 3,092.64 3,057.94 3,078.50 1,362.4M
2023-01-05 3,080.68 3,095.30 3,064.99 3,074.06 1,468.7M
2023-01-04 2,986.09 3,055.60 2,986.09 3,053.70 1,474.6M
2023-01-03 2,928.29 2,984.51 2,888.71 2,982.14 1,253.5M