HS Composite LargeCap

HSLMI
🏛️ 홍콩 →
4,242.77
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 2,686.49 2,692.92 2,670.80 2,688.40 0.0M
2023-12-28 2,623.20 2,689.19 2,619.37 2,682.54 0.0M
2023-12-27 2,606.43 2,623.09 2,589.88 2,616.68 0.0M
2023-12-22 2,644.31 2,661.18 2,561.36 2,573.77 0.0M
2023-12-21 2,602.11 2,631.42 2,599.38 2,627.75 0.0M
2023-12-20 2,633.37 2,646.83 2,616.69 2,626.05 0.0M
2023-12-19 2,620.85 2,622.48 2,596.83 2,611.53 0.0M
2023-12-18 2,638.73 2,643.68 2,620.70 2,630.20 0.0M
2023-12-15 2,631.86 2,685.03 2,631.86 2,657.51 0.0M
2023-12-14 2,604.23 2,630.02 2,588.86 2,601.59 0.0M
2023-12-13 2,593.88 2,595.70 2,563.78 2,576.83 0.0M
2023-12-12 2,579.68 2,608.78 2,567.67 2,602.50 0.0M
2023-12-11 2,567.01 2,584.12 2,534.69 2,574.51 0.0M
2023-12-08 2,601.85 2,613.61 2,578.35 2,590.99 0.0M
2023-12-07 2,604.82 2,604.82 2,570.50 2,597.60 0.0M
2023-12-06 2,591.98 2,635.56 2,578.99 2,616.09 0.0M
2023-12-05 2,639.50 2,639.50 2,577.54 2,593.67 0.0M
2023-12-04 2,684.55 2,686.89 2,636.92 2,642.32 0.0M
2023-12-01 2,697.97 2,702.79 2,671.54 2,671.54 0.0M
2023-11-30 2,692.20 2,705.26 2,671.19 2,701.68 0.0M
2023-11-29 2,749.23 2,749.23 2,676.57 2,693.29 0.0M
2023-11-28 2,771.93 2,771.93 2,737.58 2,745.56 0.0M
2023-11-27 2,793.17 2,793.17 2,744.40 2,769.79 0.0M
2023-11-24 2,811.18 2,811.18 2,773.80 2,776.27 0.0M
2023-11-23 2,789.66 2,828.83 2,775.03 2,827.40 0.0M
2023-11-22 2,797.61 2,806.22 2,783.49 2,795.04 0.0M
2023-11-21 2,826.53 2,847.22 2,789.94 2,796.97 0.0M
2023-11-20 2,775.79 2,804.83 2,764.51 2,803.18 0.0M
2023-11-17 2,772.68 2,775.43 2,744.98 2,752.34 0.0M
2023-11-16 2,855.63 2,855.63 2,787.38 2,805.71 0.0M
2023-11-15 2,804.75 2,840.85 2,794.31 2,840.13 0.0M
2023-11-14 2,754.43 2,764.14 2,732.36 2,738.84 0.0M
2023-11-13 2,716.23 2,746.97 2,696.77 2,742.74 0.0M
2023-11-10 2,730.37 2,730.37 2,704.82 2,707.51 0.0M
2023-11-09 2,762.63 2,772.26 2,747.13 2,754.53 0.0M
2023-11-08 2,778.99 2,796.13 2,759.41 2,765.26 0.0M
2023-11-07 2,809.21 2,814.65 2,779.18 2,781.09 0.0M
2023-11-06 2,806.70 2,834.20 2,806.70 2,825.48 0.0M
2023-11-03 2,725.54 2,776.38 2,720.60 2,768.33 0.0M
2023-11-02 2,706.05 2,733.02 2,691.15 2,699.89 0.0M
2023-11-01 2,689.32 2,696.28 2,661.51 2,681.79 0.0M
2023-10-31 2,723.39 2,723.39 2,677.86 2,688.14 0.0M
2023-10-30 2,704.23 2,734.44 2,704.23 2,732.85 0.0M
2023-10-27 2,690.47 2,744.18 2,679.41 2,729.05 0.0M
2023-10-26 2,682.47 2,696.33 2,655.63 2,674.50 0.0M
2023-10-25 2,735.11 2,740.72 2,670.96 2,684.05 0.0M
2023-10-24 2,674.07 2,687.03 2,644.52 2,664.84 0.0M
2023-10-20 2,685.66 2,710.66 2,680.67 2,689.14 0.0M
2023-10-19 2,747.54 2,747.54 2,709.06 2,709.06 0.0M
2023-10-18 2,783.05 2,794.60 2,765.83 2,775.02 0.0M
2023-10-17 2,794.46 2,797.52 2,776.03 2,788.88 0.0M
2023-10-16 2,803.45 2,807.73 2,766.03 2,771.18 0.0M
2023-10-13 2,825.43 2,833.25 2,799.08 2,803.22 0.0M
2023-10-12 2,866.33 2,876.73 2,858.18 2,869.50 0.0M
2023-10-11 2,822.93 2,836.16 2,816.37 2,817.46 0.0M
2023-10-10 2,788.23 2,820.05 2,776.47 2,780.90 0.0M
2023-10-09 2,759.42 2,780.27 2,753.93 2,764.22 0.0M
2023-10-06 2,736.65 2,775.45 2,736.65 2,759.28 0.0M
2023-10-05 2,720.63 2,735.38 2,713.88 2,716.06 0.0M
2023-10-04 2,727.94 2,727.94 2,697.65 2,712.19 0.0M
2023-10-03 2,773.75 2,773.75 2,716.68 2,736.73 0.0M
2023-09-29 2,761.70 2,827.34 2,760.82 2,809.34 0.0M
2023-09-28 2,777.27 2,783.64 2,743.18 2,746.80 0.0M
2023-09-27 2,757.97 2,788.38 2,757.97 2,779.65 0.0M
2023-09-26 2,787.65 2,795.55 2,746.69 2,758.51 0.0M
2023-09-25 2,847.82 2,847.82 2,797.86 2,798.85 0.0M
2023-09-22 2,775.71 2,851.51 2,773.70 2,850.21 0.0M
2023-09-21 2,811.87 2,813.19 2,782.84 2,786.58 0.0M
2023-09-20 2,838.40 2,841.42 2,817.95 2,825.16 0.0M
2023-09-19 2,839.84 2,848.29 2,820.69 2,846.16 0.0M
2023-09-18 2,857.21 2,865.50 2,830.48 2,836.99 0.0M
2023-09-15 2,866.00 2,898.59 2,847.09 2,871.57 0.0M
2023-09-14 2,856.28 2,867.76 2,831.88 2,851.10 0.0M
2023-09-13 2,864.98 2,872.25 2,835.78 2,842.90 0.0M
2023-09-12 2,852.66 2,868.49 2,829.11 2,847.99 0.0M
2023-09-11 2,828.40 2,869.63 2,817.70 2,860.05 0.0M
2023-09-07 2,904.13 2,904.13 2,862.83 2,866.86 0.0M
2023-09-06 2,900.81 2,912.45 2,876.41 2,905.52 0.0M
2023-09-05 2,946.79 2,946.79 2,903.65 2,907.52 0.0M
2023-09-04 2,921.72 2,968.45 2,921.40 2,962.18 0.0M
2023-08-31 2,924.38 2,934.11 2,881.65 2,891.10 0.0M
2023-08-30 2,942.97 2,951.07 2,900.68 2,908.40 0.0M
2023-08-29 2,877.28 2,928.57 2,874.78 2,915.65 0.0M
2023-08-28 2,921.92 2,933.39 2,857.76 2,859.81 0.0M
2023-08-25 2,845.02 2,859.76 2,832.89 2,832.89 0.0M
2023-08-24 2,834.38 2,879.52 2,829.03 2,869.21 0.0M
2023-08-23 2,805.75 2,835.21 2,795.87 2,811.59 0.0M
2023-08-22 2,785.99 2,836.14 2,774.79 2,809.12 0.0M
2023-08-21 2,812.17 2,819.75 2,776.66 2,780.40 0.0M
2023-08-18 2,876.89 2,894.02 2,832.75 2,833.86 0.0M
2023-08-17 2,845.13 2,904.01 2,823.65 2,893.34 0.0M
2023-08-16 2,897.53 2,906.42 2,880.58 2,887.81 0.0M
2023-08-15 2,932.14 2,951.34 2,916.35 2,927.61 0.0M
2023-08-14 2,944.34 2,956.76 2,918.81 2,954.15 0.0M
2023-08-11 3,037.43 3,040.34 2,991.93 2,996.72 0.0M
2023-08-10 3,014.30 3,040.39 2,998.73 3,030.53 0.0M
2023-08-09 3,001.47 3,034.21 2,999.84 3,030.40 0.0M
2023-08-08 3,040.45 3,048.34 3,009.52 3,019.95 0.0M
2023-08-07 3,070.83 3,080.22 3,046.00 3,072.53 0.0M
2023-08-04 3,100.37 3,129.56 3,070.10 3,082.67 0.0M
2023-08-03 3,053.13 3,092.94 3,048.05 3,060.17 0.0M
2023-08-02 3,131.24 3,142.26 3,060.12 3,068.10 0.0M
2023-08-01 3,177.72 3,198.50 3,129.72 3,148.17 0.0M
2023-07-31 3,184.77 3,206.68 3,149.41 3,158.13 0.0M
2023-07-28 3,053.49 3,136.14 3,045.74 3,132.81 0.0M
2023-07-27 3,063.69 3,091.71 3,061.93 3,083.95 0.0M
2023-07-26 3,038.66 3,045.65 3,022.20 3,039.74 0.0M
2023-07-25 3,006.25 3,054.50 3,000.35 3,050.77 0.0M
2023-07-24 2,962.32 2,973.21 2,916.22 2,930.87 0.0M
2023-07-21 2,966.83 3,004.46 2,960.12 2,988.34 0.0M
2023-07-20 2,980.93 3,011.89 2,960.70 2,966.53 0.0M
2023-07-19 2,956.71 2,977.69 2,933.94 2,972.11 0.0M
2023-07-18 3,030.87 3,030.87 2,977.62 2,981.54 0.0M
2023-07-14 3,057.28 3,057.28 3,031.33 3,041.13 0.0M
2023-07-13 3,007.67 3,034.58 3,006.29 3,032.66 0.0M
2023-07-12 2,950.29 2,969.95 2,941.67 2,959.54 0.0M
2023-07-11 2,928.77 2,949.24 2,913.37 2,931.12 0.0M
2023-07-10 2,937.22 2,944.26 2,890.34 2,900.46 0.0M
2023-07-07 2,896.23 2,910.27 2,871.05 2,885.60 0.0M
2023-07-06 2,958.75 2,975.81 2,902.33 2,911.41 0.0M
2023-07-05 3,029.30 3,031.64 2,987.58 2,990.70 0.0M
2023-07-04 3,017.70 3,040.70 3,009.93 3,037.80 0.0M
2023-07-03 2,972.38 3,030.67 2,972.38 3,021.48 0.0M
2023-06-30 2,950.22 2,978.38 2,943.98 2,959.16 0.0M
2023-06-29 2,995.21 2,995.21 2,942.82 2,956.60 0.0M
2023-06-28 2,984.83 2,999.68 2,965.78 2,992.30 0.0M
2023-06-27 2,941.74 3,000.12 2,941.06 2,988.66 0.0M
2023-06-26 2,938.44 2,963.55 2,927.91 2,933.92 0.0M
2023-06-23 2,988.49 2,988.49 2,930.34 2,943.79 0.0M
2023-06-21 3,017.46 3,021.94 2,993.02 2,999.07 0.0M
2023-06-20 3,101.08 3,101.08 3,043.49 3,059.37 0.0M
2023-06-19 3,123.09 3,123.09 3,078.06 3,109.00 0.0M
2023-06-16 3,111.31 3,147.59 3,105.77 3,132.87 0.0M
2023-06-15 3,068.55 3,096.90 3,048.63 3,096.90 0.0M
2023-06-14 3,055.93 3,073.87 3,028.71 3,036.88 0.0M
2023-06-13 3,027.75 3,058.59 3,015.38 3,051.12 0.0M
2023-06-12 3,042.13 3,042.13 3,012.36 3,033.54 0.0M
2023-06-09 3,024.97 3,045.06 3,010.03 3,034.40 0.0M
2023-06-08 3,009.77 3,024.86 2,985.09 3,018.64 0.0M
2023-06-07 3,023.27 3,036.13 3,003.43 3,012.92 0.0M
2023-06-06 2,994.31 3,031.14 2,975.85 2,987.10 0.0M
2023-06-05 2,982.91 2,995.31 2,962.97 2,993.65 0.0M
2023-06-02 2,911.80 2,983.55 2,910.79 2,972.51 0.0M
2023-06-01 2,857.86 2,900.18 2,855.83 2,861.04 0.0M
2023-05-31 2,893.93 2,893.93 2,832.07 2,862.78 0.0M
2023-05-30 2,910.70 2,927.44 2,881.79 2,917.91 0.0M
2023-05-29 2,955.92 2,964.60 2,904.26 2,909.11 0.0M
2023-05-25 2,975.68 2,975.68 2,921.72 2,941.50 0.0M
2023-05-24 3,029.68 3,029.68 2,990.37 3,001.05 0.0M
2023-05-23 3,094.65 3,102.98 3,040.98 3,050.50 0.0M
2023-05-22 3,053.49 3,104.40 3,045.05 3,087.06 0.0M
2023-05-19 3,065.95 3,072.93 3,036.39 3,050.42 0.0M
2023-05-18 3,089.97 3,114.88 3,076.42 3,091.89 0.0M
2023-05-17 3,134.45 3,135.21 3,067.24 3,070.83 0.0M
2023-05-16 3,164.03 3,164.03 3,122.61 3,136.47 0.0M
2023-05-15 3,068.69 3,147.39 3,064.51 3,133.70 0.0M
2023-05-12 3,124.60 3,125.04 3,078.62 3,081.79 0.0M
2023-05-11 3,122.65 3,124.75 3,080.27 3,107.22 0.0M
2023-05-10 3,122.28 3,125.89 3,096.92 3,108.74 0.0M
2023-05-09 3,183.29 3,185.79 3,115.84 3,121.33 0.0M
2023-05-08 3,166.87 3,193.01 3,159.26 3,188.50 0.0M
2023-05-05 3,154.89 3,177.31 3,141.02 3,154.82 0.0M
2023-05-04 3,102.31 3,143.26 3,102.31 3,138.23 0.0M
2023-05-03 3,102.35 3,105.92 3,075.99 3,100.77 0.0M
2023-05-02 3,165.51 3,187.87 3,106.17 3,135.02 0.0M
2023-04-28 3,135.46 3,168.93 3,128.26 3,129.64 0.0M
2023-04-27 3,106.65 3,126.99 3,091.73 3,120.43 0.0M
2023-04-26 3,069.92 3,130.64 3,068.82 3,110.09 0.0M
2023-04-25 3,131.14 3,131.14 3,066.53 3,082.83 0.0M
2023-04-24 3,152.42 3,166.82 3,103.34 3,139.28 0.0M
2023-04-21 3,195.31 3,200.92 3,138.55 3,154.51 0.0M
2023-04-20 3,205.68 3,220.34 3,193.07 3,205.40 0.0M
2023-04-19 3,247.57 3,247.57 3,201.51 3,207.64 0.0M
2023-04-18 3,254.71 3,265.78 3,237.35 3,251.00 0.0M
2023-04-17 3,214.20 3,281.58 3,201.05 3,272.09 0.0M
2023-04-14 3,220.42 3,230.73 3,201.77 3,223.08 0.0M
2023-04-13 3,151.01 3,206.67 3,135.32 3,206.67 0.0M
2023-04-12 3,225.48 3,226.57 3,184.84 3,196.71 0.0M
2023-04-11 3,233.09 3,261.54 3,194.18 3,225.93 0.0M
2023-04-06 3,174.03 3,198.50 3,162.23 3,198.49 0.0M
2023-04-04 3,204.43 3,204.43 3,166.29 3,191.69 0.0M
2023-04-03 3,208.89 3,222.13 3,181.80 3,211.00 0.0M
2023-03-31 3,235.46 3,256.05 3,203.40 3,208.76 0.0M
2023-03-30 3,192.02 3,200.80 3,154.13 3,198.88 0.0M
2023-03-29 3,209.25 3,222.35 3,168.30 3,184.40 0.0M
2023-03-28 3,114.57 3,145.14 3,097.07 3,130.08 0.0M
2023-03-27 3,142.81 3,148.27 3,085.24 3,093.87 0.0M
2023-03-24 3,155.55 3,184.54 3,139.72 3,149.96 0.0M
2023-03-23 3,101.56 3,169.98 3,088.41 3,169.98 0.0M
2023-03-22 3,075.80 3,128.38 3,075.80 3,096.17 0.0M
2023-03-21 3,024.23 3,057.92 3,009.33 3,051.84 0.0M
2023-03-20 3,063.35 3,067.20 2,978.53 3,003.91 0.0M
2023-03-17 3,064.75 3,096.69 3,050.42 3,084.35 0.0M
2023-03-16 3,032.74 3,062.15 3,014.26 3,028.37 0.0M
2023-03-15 3,072.73 3,108.50 3,062.26 3,078.00 0.0M
2023-03-14 3,074.52 3,095.83 3,010.74 3,028.90 0.0M
2023-03-13 3,052.16 3,111.41 3,048.60 3,096.99 0.0M
2023-03-10 3,073.46 3,078.40 3,028.43 3,035.21 0.0M
2023-03-09 3,156.41 3,163.39 3,122.84 3,124.27 0.0M
2023-03-08 3,186.37 3,186.37 3,139.44 3,154.91 0.0M
2023-03-07 3,245.24 3,303.01 3,202.47 3,227.19 0.0M
2023-03-06 3,228.11 3,261.44 3,215.95 3,246.21 0.0M
2023-03-03 3,258.29 3,263.78 3,228.20 3,244.33 0.0M
2023-03-02 3,210.54 3,232.29 3,200.38 3,217.07 0.0M
2023-03-01 3,117.56 3,250.66 3,117.56 3,242.42 0.0M
2023-02-28 3,143.72 3,168.66 3,105.88 3,105.88 0.0M
2023-02-27 3,121.77 3,156.34 3,113.99 3,133.29 0.0M
2023-02-24 3,184.42 3,185.88 3,148.97 3,149.79 0.0M
2023-02-23 3,198.80 3,241.08 3,196.80 3,203.60 0.0M
2023-02-22 3,225.70 3,240.96 3,195.74 3,210.07 0.0M
2023-02-21 3,285.19 3,297.93 3,228.61 3,232.23 0.0M
2023-02-20 3,250.37 3,299.73 3,238.06 3,288.62 0.0M
2023-02-17 3,292.61 3,308.22 3,252.71 3,255.25 0.0M
2023-02-16 3,291.01 3,348.73 3,282.26 3,296.13 0.0M
2023-02-15 3,321.35 3,321.69 3,259.79 3,271.79 0.0M
2023-02-14 3,340.59 3,340.97 3,315.33 3,318.95 0.0M
2023-02-13 3,292.62 3,339.57 3,272.58 3,330.80 0.0M
2023-02-10 3,387.56 3,390.75 3,323.90 3,327.77 0.0M
2023-02-09 3,325.73 3,399.20 3,323.83 3,397.12 0.0M
2023-02-08 3,346.48 3,370.91 3,327.45 3,342.82 0.0M
2023-02-07 3,341.73 3,378.95 3,338.36 3,344.79 0.0M
2023-02-06 3,359.90 3,359.90 3,310.29 3,331.47 0.0M
2023-02-03 3,429.83 3,432.67 3,374.06 3,406.61 0.0M
2023-02-02 3,495.29 3,502.91 3,443.52 3,448.62 0.0M
2023-02-01 3,432.05 3,465.76 3,399.62 3,465.76 0.0M
2023-01-31 3,473.82 3,491.39 3,385.51 3,418.51 0.0M
2023-01-30 3,550.36 3,553.65 3,443.23 3,454.62 0.0M
2023-01-27 3,554.38 3,567.24 3,532.81 3,566.69 0.0M
2023-01-26 3,508.69 3,543.57 3,501.62 3,543.57 0.0M
2023-01-20 3,420.78 3,459.37 3,412.27 3,459.37 0.0M
2023-01-19 3,367.70 3,409.99 3,352.88 3,396.29 0.0M
2023-01-18 3,376.18 3,398.93 3,358.16 3,398.22 0.0M
2023-01-17 3,399.81 3,414.40 3,353.74 3,381.78 0.0M
2023-01-16 3,417.68 3,440.53 3,381.21 3,407.62 0.0M
2023-01-13 3,374.65 3,407.69 3,358.86 3,405.08 0.0M
2023-01-12 3,385.25 3,399.82 3,321.79 3,362.08 0.0M
2023-01-11 3,367.39 3,402.77 3,345.09 3,361.18 0.0M
2023-01-10 3,354.81 3,357.55 3,324.69 3,347.08 0.0M
2023-01-09 3,332.51 3,363.64 3,323.72 3,355.87 0.0M
2023-01-06 3,323.25 3,335.09 3,268.26 3,288.66 0.0M
2023-01-05 3,331.58 3,351.96 3,284.21 3,296.72 0.0M
2023-01-04 3,184.88 3,259.91 3,175.76 3,259.91 0.0M
2023-01-03 3,072.34 3,168.09 3,030.10 3,160.23 0.0M