HS Composite LargeCap

HSLMI
🏛️ 홍콩 →
4,329.72
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
2021-12-31 3,788.73 3,797.78 3,769.81 3,772.93 0.0M
2021-12-30 3,721.52 3,739.85 3,696.00 3,714.62 0.0M
2021-12-29 3,746.80 3,746.80 3,702.98 3,715.18 0.0M
2021-12-28 3,759.80 3,765.31 3,726.00 3,752.08 0.0M
2021-12-24 3,779.58 3,779.88 3,746.96 3,751.45 0.0M
2021-12-23 3,738.77 3,764.25 3,724.50 3,751.36 0.0M
2021-12-22 3,744.68 3,752.17 3,708.36 3,727.32 0.0M
2021-12-21 3,663.78 3,724.91 3,661.18 3,704.80 0.0M
2021-12-20 3,726.82 3,735.82 3,648.79 3,660.35 0.0M
2021-12-17 3,791.20 3,791.20 3,738.35 3,741.93 0.0M
2021-12-16 3,759.75 3,802.35 3,741.15 3,795.89 0.0M
2021-12-15 3,816.65 3,833.46 3,761.89 3,776.99 0.0M
2021-12-14 3,839.41 3,854.82 3,806.10 3,817.64 0.0M
2021-12-13 3,925.57 3,949.36 3,876.90 3,876.90 0.0M
2021-12-10 3,908.46 3,926.19 3,875.89 3,888.25 0.0M
2021-12-09 3,911.61 3,942.38 3,911.61 3,936.77 0.0M
2021-12-08 3,892.38 3,895.69 3,867.97 3,882.73 0.0M
2021-12-07 3,826.93 3,874.87 3,804.66 3,873.93 0.0M
2021-12-06 3,794.26 3,829.56 3,768.87 3,771.78 0.0M
2021-12-03 3,847.55 3,866.56 3,814.30 3,857.37 0.0M
2021-12-02 3,828.03 3,871.23 3,823.45 3,870.55 0.0M
2021-12-01 3,842.30 3,879.32 3,830.89 3,851.60 0.0M
2021-11-30 3,873.23 3,887.76 3,778.44 3,825.18 0.0M
2021-11-29 3,889.52 3,926.92 3,870.35 3,881.73 0.0M
2021-11-26 3,986.52 3,986.52 3,910.41 3,911.76 0.0M
2021-11-25 4,004.17 4,018.78 3,987.63 4,016.51 0.0M
2021-11-24 3,994.37 4,025.04 3,979.21 3,999.53 0.0M
2021-11-23 3,990.90 4,012.30 3,981.82 3,992.40 0.0M
2021-11-22 4,052.80 4,056.33 4,018.60 4,028.32 0.0M
2021-11-19 4,016.18 4,049.17 4,008.94 4,048.86 0.0M
2021-11-18 4,086.40 4,086.40 4,056.27 4,068.11 0.0M
2021-11-17 4,120.61 4,127.57 4,099.65 4,127.57 0.0M
2021-11-16 4,075.73 4,127.73 4,070.12 4,123.73 0.0M
2021-11-15 4,078.49 4,085.52 4,047.67 4,066.53 0.0M
2021-11-12 4,083.65 4,083.79 4,037.90 4,061.49 0.0M
2021-11-11 3,976.09 4,047.53 3,968.17 4,037.22 0.0M
2021-11-10 3,959.38 4,000.15 3,909.03 3,997.20 0.0M
2021-11-09 3,980.48 3,983.56 3,939.32 3,963.66 0.0M
2021-11-08 3,947.67 3,959.64 3,930.44 3,950.69 0.0M
2021-11-05 3,984.60 3,996.42 3,943.84 3,964.77 0.0M
2021-11-04 4,012.48 4,026.21 3,992.40 4,022.67 0.0M
2021-11-03 3,995.26 4,015.56 3,958.37 3,991.76 0.0M
2021-11-02 4,082.42 4,087.54 3,988.94 4,000.04 0.0M
2021-11-01 4,049.52 4,049.52 3,993.58 4,019.13 0.0M
2021-10-29 4,072.05 4,078.37 4,049.12 4,060.83 0.0M
2021-10-28 4,100.72 4,113.23 4,067.28 4,081.43 0.0M
2021-10-27 4,132.11 4,132.11 4,087.07 4,096.76 0.0M
2021-10-26 4,205.48 4,206.48 4,152.17 4,171.65 0.0M
2021-10-25 4,172.50 4,198.17 4,156.12 4,186.67 0.0M
2021-10-22 4,179.39 4,199.35 4,162.92 4,190.07 0.0M
2021-10-21 4,186.20 4,197.90 4,135.30 4,163.73 0.0M
2021-10-20 4,176.96 4,192.25 4,152.01 4,182.55 0.0M
2021-10-19 4,087.48 4,137.29 4,085.60 4,137.29 0.0M
2021-10-18 4,080.02 4,080.02 4,033.92 4,078.65 0.0M
2021-10-15 4,045.59 4,063.70 4,008.00 4,063.70 0.0M
2021-10-12 4,009.75 4,041.45 3,985.54 4,002.21 0.0M
2021-10-11 4,037.54 4,073.28 4,037.54 4,055.59 0.0M
2021-10-08 4,036.27 4,036.27 3,955.23 3,991.52 0.0M
2021-10-07 3,913.96 3,985.07 3,912.54 3,978.87 0.0M
2021-10-06 3,910.72 3,913.14 3,841.78 3,861.43 0.0M
2021-10-05 3,844.51 3,897.20 3,825.14 3,887.66 0.0M
2021-10-04 3,950.90 3,950.90 3,860.01 3,885.83 0.0M
2021-09-30 3,935.63 3,970.33 3,917.08 3,959.66 0.0M
2021-09-29 3,921.83 3,964.34 3,883.12 3,961.96 0.0M
2021-09-28 3,923.18 3,985.83 3,912.13 3,956.03 0.0M
2021-09-27 3,906.41 3,958.53 3,894.96 3,904.19 0.0M
2021-09-24 3,966.88 3,986.52 3,898.16 3,913.09 0.0M
2021-09-23 3,988.92 4,027.09 3,939.61 3,969.13 0.0M
2021-09-21 3,866.09 3,929.35 3,848.87 3,920.90 0.0M
2021-09-20 3,987.81 3,987.81 3,857.11 3,904.24 0.0M
2021-09-17 3,964.39 4,025.54 3,936.79 4,025.54 0.0M
2021-09-16 4,035.62 4,038.41 3,945.60 3,973.34 0.0M
2021-09-15 4,090.16 4,099.60 4,030.35 4,037.49 0.0M
2021-09-14 4,177.93 4,186.10 4,103.10 4,122.07 0.0M
2021-09-13 4,192.41 4,192.41 4,138.67 4,175.15 0.0M
2021-09-10 4,189.23 4,236.82 4,189.23 4,236.82 0.0M
2021-09-09 4,226.98 4,230.85 4,152.76 4,164.38 0.0M
2021-09-08 4,287.45 4,305.84 4,244.97 4,271.08 0.0M
2021-09-07 4,254.36 4,286.28 4,243.93 4,274.55 0.0M
2021-09-06 4,193.59 4,244.53 4,193.59 4,244.53 0.0M
2021-09-03 4,216.04 4,219.03 4,180.35 4,200.11 0.0M
2021-09-02 4,235.61 4,260.24 4,199.53 4,219.77 0.0M
2021-09-01 4,178.66 4,218.90 4,154.41 4,203.12 0.0M
2021-08-31 4,111.35 4,174.42 4,046.93 4,174.42 0.0M
2021-08-30 4,090.03 4,117.31 4,063.39 4,113.94 0.0M
2021-08-27 4,076.01 4,127.33 4,070.93 4,087.46 0.0M
2021-08-26 4,131.97 4,136.14 4,060.91 4,084.21 0.0M
2021-08-25 4,167.46 4,178.44 4,108.82 4,131.96 0.0M
2021-08-24 4,063.26 4,126.59 4,057.19 4,126.59 0.0M
2021-08-23 4,010.16 4,062.01 3,999.91 4,012.41 0.0M
2021-08-20 4,030.29 4,030.29 3,905.61 3,956.89 0.0M
2021-08-19 4,125.14 4,128.72 4,019.42 4,038.34 0.0M
2021-08-18 4,108.22 4,151.65 4,093.08 4,125.77 0.0M
2021-08-17 4,169.55 4,186.78 4,076.21 4,099.74 0.0M
2021-08-16 4,215.07 4,226.96 4,158.82 4,179.85 0.0M
2021-08-13 4,209.62 4,241.02 4,185.72 4,217.34 0.0M
2021-08-12 4,267.00 4,273.22 4,218.92 4,239.63 0.0M
2021-08-11 4,254.51 4,299.49 4,248.01 4,271.10 0.0M
2021-08-10 4,231.06 4,265.46 4,186.86 4,265.46 0.0M
2021-08-09 4,145.92 4,231.72 4,134.15 4,194.54 0.0M
2021-08-06 4,188.84 4,189.65 4,151.50 4,174.33 0.0M
2021-08-05 4,225.85 4,249.92 4,168.04 4,179.78 0.0M
2021-08-04 4,194.96 4,271.88 4,173.00 4,234.68 0.0M
2021-08-03 4,224.37 4,224.37 4,130.89 4,199.16 0.0M
2021-08-02 4,177.01 4,215.13 4,114.34 4,211.27 0.0M
2021-07-30 4,182.12 4,184.20 4,105.51 4,160.63 0.0M
2021-07-29 4,201.05 4,225.64 4,149.98 4,218.51 0.0M
2021-07-28 4,028.39 4,065.58 3,957.39 4,065.58 0.0M
2021-07-27 4,165.25 4,216.03 3,933.54 3,990.61 0.0M
2021-07-26 4,320.57 4,320.57 4,192.99 4,196.01 0.0M
2021-07-23 4,478.70 4,479.03 4,386.25 4,399.16 0.0M
2021-07-22 4,436.94 4,476.54 4,436.94 4,475.17 0.0M
2021-07-21 4,423.31 4,430.91 4,369.06 4,400.83 0.0M
2021-07-20 4,437.22 4,454.76 4,382.61 4,407.47 0.0M
2021-07-19 4,503.40 4,503.40 4,441.60 4,451.90 0.0M
2021-07-16 4,540.41 4,561.76 4,521.36 4,533.21 0.0M
2021-07-15 4,507.48 4,559.26 4,500.80 4,539.01 0.0M
2021-07-14 4,526.73 4,526.73 4,488.78 4,501.42 0.0M
2021-07-13 4,484.58 4,539.83 4,470.53 4,529.49 0.0M
2021-07-12 4,479.80 4,490.74 4,440.16 4,458.71 0.0M
2021-07-09 4,391.98 4,439.22 4,338.08 4,427.17 0.0M
2021-07-08 4,517.37 4,521.71 4,388.22 4,396.16 0.0M
2021-07-07 4,500.82 4,529.29 4,487.67 4,529.29 0.0M
2021-07-06 4,560.00 4,560.38 4,511.69 4,540.65 0.0M
2021-07-05 4,571.25 4,600.88 4,548.32 4,558.82 0.0M
2021-07-02 4,695.62 4,695.62 4,586.59 4,597.85 0.0M
2021-06-30 4,727.45 4,731.55 4,681.54 4,682.45 0.0M
2021-06-29 4,759.39 4,759.39 4,696.21 4,708.74 0.0M
2021-06-28 4,761.65 4,768.07 4,738.92 4,751.01 0.0M
2021-06-25 4,705.23 4,751.07 4,699.93 4,749.02 0.0M
2021-06-24 4,684.54 4,696.85 4,665.91 4,681.13 0.0M
2021-06-23 4,619.27 4,684.06 4,614.23 4,674.80 0.0M
2021-06-22 4,631.71 4,631.71 4,596.05 4,596.57 0.0M
2021-06-21 4,621.84 4,636.81 4,590.06 4,618.80 0.0M
2021-06-18 4,640.78 4,673.24 4,632.18 4,664.06 0.0M
2021-06-17 4,589.51 4,631.74 4,582.67 4,631.55 0.0M
2021-06-16 4,656.26 4,657.88 4,610.16 4,614.75 0.0M
2021-06-15 4,719.09 4,719.09 4,633.92 4,663.58 0.0M
2021-06-11 4,709.55 4,719.57 4,685.18 4,702.97 0.0M
2021-06-10 4,701.04 4,724.57 4,676.56 4,687.36 0.0M
2021-06-09 4,691.50 4,706.41 4,679.41 4,690.95 0.0M
2021-06-08 4,718.94 4,733.70 4,672.02 4,693.48 0.0M
2021-06-07 4,726.30 4,730.06 4,672.79 4,700.59 0.0M
2021-06-04 4,710.20 4,738.12 4,692.57 4,716.24 0.0M
2021-06-03 4,799.23 4,805.51 4,724.93 4,734.53 0.0M
2021-06-02 4,812.39 4,825.56 4,774.60 4,790.54 0.0M
2021-06-01 4,763.59 4,813.87 4,750.16 4,812.92 0.0M
2021-05-31 4,749.28 4,760.78 4,713.52 4,760.78 0.0M
2021-05-28 4,761.19 4,776.77 4,714.49 4,727.39 0.0M
2021-05-27 4,726.18 4,746.62 4,712.38 4,746.62 0.0M
2021-05-26 4,730.37 4,758.66 4,727.18 4,744.90 0.0M
2021-05-25 4,641.96 4,711.75 4,640.44 4,709.71 0.0M
2021-05-24 4,644.55 4,649.97 4,598.64 4,637.05 0.0M
2021-05-21 4,665.43 4,665.43 4,622.94 4,652.73 0.0M
2021-05-20 4,631.99 4,648.93 4,615.19 4,641.48 0.0M
2021-05-18 4,621.38 4,651.79 4,621.38 4,651.79 0.0M
2021-05-17 4,564.10 4,595.61 4,561.98 4,587.35 0.0M
2021-05-14 4,512.93 4,544.59 4,486.63 4,538.34 0.0M
2021-05-13 4,537.08 4,559.24 4,498.23 4,498.23 0.0M
2021-05-12 4,569.31 4,593.71 4,543.99 4,593.71 0.0M
2021-05-11 4,582.82 4,582.82 4,518.86 4,552.32 0.0M
2021-05-10 4,677.78 4,693.39 4,623.28 4,647.19 0.0M
2021-05-07 4,693.72 4,713.07 4,640.63 4,652.60 0.0M
2021-05-06 4,686.61 4,698.33 4,633.64 4,679.78 0.0M
2021-05-05 4,665.14 4,700.65 4,646.27 4,657.97 0.0M
2021-05-04 4,669.78 4,692.20 4,648.73 4,690.98 0.0M
2021-05-03 4,696.63 4,700.61 4,635.61 4,658.13 0.0M
2021-04-30 4,766.00 4,766.00 4,699.48 4,703.60 0.0M
2021-04-29 4,795.43 4,810.36 4,770.17 4,790.09 0.0M
2021-04-28 4,752.83 4,768.72 4,734.53 4,763.36 0.0M
2021-04-27 4,732.54 4,757.40 4,712.53 4,744.65 0.0M
2021-04-26 4,767.58 4,792.15 4,729.59 4,738.47 0.0M
2021-04-23 4,708.18 4,757.46 4,698.69 4,757.02 0.0M
2021-04-22 4,695.53 4,714.12 4,670.42 4,700.59 0.0M
2021-04-21 4,689.60 4,698.37 4,653.81 4,674.20 0.0M
2021-04-20 4,726.63 4,765.17 4,711.63 4,751.83 0.0M
2021-04-19 4,710.76 4,775.59 4,684.16 4,746.87 0.0M
2021-04-16 4,678.80 4,723.80 4,662.33 4,712.90 0.0M
2021-04-15 4,691.37 4,691.37 4,627.28 4,672.65 0.0M
2021-04-14 4,676.45 4,709.76 4,663.33 4,692.84 0.0M
2021-04-13 4,649.41 4,695.76 4,618.49 4,625.00 0.0M
2021-04-12 4,706.80 4,706.80 4,610.24 4,637.09 0.0M
2021-04-09 4,769.14 4,769.14 4,672.95 4,692.56 0.0M
2021-04-08 4,693.79 4,755.11 4,690.56 4,746.87 0.0M
2021-04-07 4,781.27 4,781.27 4,696.92 4,710.99 0.0M
2021-04-01 4,674.23 4,750.47 4,668.17 4,750.47 0.0M
2021-03-31 4,699.06 4,699.06 4,622.35 4,632.47 0.0M
2021-03-30 4,648.21 4,680.95 4,622.30 4,664.99 0.0M
2021-03-29 4,617.86 4,653.08 4,579.62 4,615.52 0.0M
2021-03-26 4,561.11 4,640.37 4,561.11 4,620.52 0.0M
2021-03-25 4,489.19 4,557.07 4,454.55 4,538.44 0.0M
2021-03-24 4,650.50 4,655.01 4,528.62 4,547.40 0.0M
2021-03-23 4,768.07 4,768.07 4,636.23 4,659.68 0.0M
2021-03-22 4,732.44 4,788.32 4,731.99 4,744.17 0.0M
2021-03-19 4,774.98 4,797.28 4,702.18 4,752.07 0.0M
2021-03-18 4,818.65 4,859.58 4,811.31 4,823.27 0.0M
2021-03-17 4,751.39 4,792.20 4,713.84 4,771.91 0.0M
2021-03-16 4,736.58 4,763.93 4,714.17 4,754.97 0.0M
2021-03-15 4,744.85 4,784.63 4,658.32 4,695.25 0.0M
2021-03-12 4,848.85 4,848.85 4,709.16 4,714.91 0.0M
2021-03-11 4,686.65 4,802.36 4,686.65 4,802.36 0.0M
2021-03-10 4,747.55 4,747.55 4,654.82 4,679.52 0.0M
2021-03-09 4,618.69 4,704.16 4,537.12 4,630.74 0.0M
2021-03-08 4,789.24 4,797.79 4,591.79 4,609.66 0.0M
2021-03-05 4,672.86 4,797.99 4,642.50 4,743.71 0.0M
2021-03-04 4,864.07 4,871.42 4,769.20 4,778.82 0.0M
2021-03-03 4,846.65 4,936.62 4,821.71 4,935.70 0.0M
2021-03-02 4,945.16 4,953.96 4,803.38 4,824.31 0.0M
2021-03-01 4,862.26 4,880.85 4,823.42 4,877.08 0.0M
2021-02-26 4,832.93 4,879.33 4,768.22 4,768.22 0.0M
2021-02-25 4,980.57 5,036.92 4,918.88 4,972.29 0.0M
2021-02-24 5,086.35 5,097.77 4,850.38 4,893.72 0.0M
2021-02-23 5,016.51 5,126.74 4,986.09 5,068.69 0.0M
2021-02-22 5,214.54 5,214.54 5,049.55 5,049.55 0.0M
2021-02-19 5,114.94 5,155.23 5,040.34 5,145.05 0.0M
2021-02-18 5,253.07 5,256.74 5,130.83 5,133.13 0.0M
2021-02-17 5,156.69 5,247.17 5,132.27 5,236.75 0.0M
2021-02-16 5,163.62 5,184.14 5,141.68 5,173.96 0.0M
2021-02-11 5,050.02 5,084.87 5,014.73 5,084.76 0.0M
2021-02-10 5,014.90 5,059.56 4,999.85 5,055.43 0.0M
2021-02-09 4,944.34 4,971.57 4,925.05 4,962.52 0.0M
2021-02-08 4,972.62 4,976.54 4,926.96 4,927.71 0.0M
2021-02-05 4,925.86 4,958.32 4,903.29 4,913.38 0.0M
2021-02-04 4,910.47 4,937.83 4,833.70 4,898.34 0.0M
2021-02-03 4,936.98 4,946.01 4,887.87 4,943.48 0.0M
2021-02-02 4,916.14 4,955.69 4,899.90 4,912.36 0.0M
2021-02-01 4,746.01 4,847.00 4,737.47 4,833.11 0.0M
2021-01-29 4,804.00 4,836.93 4,706.58 4,716.13 0.0M
2021-01-28 4,824.21 4,877.51 4,741.86 4,753.60 0.0M
2021-01-27 4,942.64 4,955.57 4,854.32 4,891.35 0.0M
2021-01-26 5,010.60 5,020.86 4,905.07 4,923.45 0.0M
2021-01-25 4,962.01 5,054.59 4,962.01 5,050.34 0.0M
2021-01-22 4,975.34 4,988.03 4,916.24 4,922.50 0.0M
2021-01-21 4,997.55 5,021.56 4,953.31 4,982.24 0.0M
2021-01-20 4,944.15 4,994.81 4,934.12 4,993.74 0.0M
2021-01-19 4,828.29 4,938.86 4,828.29 4,905.56 0.0M
2021-01-18 4,701.14 4,785.11 4,691.31 4,785.11 0.0M
2021-01-15 4,699.01 4,728.67 4,663.22 4,716.40 0.0M
2021-01-14 4,693.18 4,707.52 4,671.43 4,707.25 0.0M
2021-01-13 4,678.59 4,698.07 4,643.21 4,662.50 0.0M
2021-01-12 4,617.82 4,666.46 4,598.60 4,666.46 0.0M
2021-01-11 4,639.01 4,666.14 4,593.76 4,617.62 0.0M
2021-01-08 4,570.98 4,620.01 4,559.44 4,614.07 0.0M
2021-01-07 4,576.27 4,576.27 4,527.78 4,549.93 0.0M
2021-01-06 4,550.74 4,587.08 4,531.04 4,579.35 0.0M
2021-01-05 4,495.93 4,550.33 4,473.00 4,546.63 0.0M
2021-01-04 4,461.62 4,523.20 4,461.62 4,517.46 0.0M