HS Consumption (HSCGSI)

HSCGSI
🏛️ 홍콩 →
2,809.11
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 3,079.89 3,079.89 3,027.24 3,035.74 0.0M
2022-12-29 3,051.45 3,055.51 3,007.11 3,034.71 0.0M
2022-12-28 3,072.49 3,120.07 3,058.36 3,079.31 0.0M
2022-12-23 3,014.76 3,057.52 2,996.93 3,033.19 0.0M
2022-12-22 2,986.25 3,061.56 2,972.14 3,049.13 0.0M
2022-12-21 2,919.06 2,940.02 2,910.17 2,932.19 0.0M
2022-12-20 2,923.64 2,940.45 2,861.74 2,903.64 0.0M
2022-12-19 2,963.80 3,009.45 2,927.29 2,946.87 0.0M
2022-12-16 2,960.64 2,985.98 2,917.87 2,972.56 0.0M
2022-12-15 3,028.47 3,038.12 2,948.25 2,966.80 0.0M
2022-12-14 3,013.98 3,037.80 2,986.87 3,018.03 0.0M
2022-12-13 2,966.51 3,014.32 2,939.83 2,992.10 0.0M
2022-12-12 2,996.28 3,010.91 2,957.16 2,969.80 0.0M
2022-12-09 2,989.60 3,048.38 2,955.78 3,041.51 0.0M
2022-12-08 2,921.56 2,995.55 2,912.15 2,985.81 0.0M
2022-12-07 2,974.77 3,072.27 2,895.03 2,901.01 0.0M
2022-12-06 2,976.56 3,037.86 2,954.08 2,982.97 0.0M
2022-12-05 2,978.02 3,010.35 2,938.97 2,994.72 0.0M
2022-12-02 2,916.67 2,926.66 2,861.39 2,900.45 0.0M
2022-12-01 2,943.63 2,985.92 2,899.04 2,903.85 0.0M
2022-11-30 2,720.02 2,865.52 2,688.35 2,865.52 0.0M
2022-11-29 2,618.42 2,736.24 2,618.42 2,736.24 0.0M
2022-11-28 2,504.49 2,604.93 2,481.61 2,597.43 0.0M
2022-11-25 2,639.50 2,639.50 2,573.70 2,578.51 0.0M
2022-11-24 2,632.27 2,649.31 2,616.70 2,631.25 0.0M
2022-11-23 2,621.93 2,628.29 2,580.75 2,610.05 0.0M
2022-11-22 2,683.67 2,710.94 2,605.70 2,629.33 0.0M
2022-11-21 2,704.63 2,704.63 2,636.32 2,686.06 0.0M
2022-11-18 2,793.80 2,806.42 2,736.12 2,750.56 0.0M
2022-11-17 2,786.06 2,795.32 2,724.80 2,769.54 0.0M
2022-11-16 2,784.08 2,847.03 2,775.03 2,803.71 0.0M
2022-11-15 2,727.73 2,809.16 2,690.83 2,809.16 0.0M
2022-11-14 2,759.27 2,794.10 2,710.70 2,724.74 0.0M
2022-11-11 2,659.42 2,678.44 2,595.72 2,672.56 0.0M
2022-11-10 2,489.57 2,489.57 2,426.20 2,474.80 0.0M
2022-11-09 2,541.00 2,564.59 2,487.82 2,506.75 0.0M
2022-11-08 2,565.31 2,574.89 2,507.16 2,537.05 0.0M
2022-11-07 2,465.41 2,575.72 2,447.69 2,556.73 0.0M
2022-11-04 2,360.73 2,535.68 2,360.73 2,490.95 0.0M
2022-11-03 2,387.80 2,390.75 2,339.90 2,346.98 0.0M
2022-11-02 2,327.15 2,442.34 2,314.14 2,437.95 0.0M
2022-11-01 2,208.05 2,363.70 2,204.19 2,338.92 0.0M
2022-10-31 2,255.29 2,255.29 2,185.67 2,193.26 0.0M
2022-10-28 2,360.33 2,360.33 2,237.86 2,256.38 0.0M
2022-10-27 2,403.55 2,433.38 2,352.97 2,356.43 0.0M
2022-10-26 2,317.35 2,392.39 2,293.45 2,358.56 0.0M
2022-10-25 2,319.21 2,342.81 2,258.17 2,322.53 0.0M
2022-10-24 2,384.84 2,402.70 2,283.74 2,299.81 0.0M
2022-10-21 2,449.49 2,454.91 2,408.16 2,413.73 0.0M
2022-10-20 2,452.34 2,479.32 2,404.73 2,443.36 0.0M
2022-10-19 2,553.58 2,553.58 2,482.59 2,482.59 0.0M
2022-10-18 2,555.11 2,564.48 2,476.15 2,564.48 0.0M
2022-10-17 2,537.50 2,556.78 2,465.91 2,535.16 0.0M
2022-10-14 2,537.20 2,597.00 2,531.83 2,544.36 0.0M
2022-10-13 2,562.26 2,574.46 2,508.03 2,509.79 0.0M
2022-10-12 2,589.90 2,610.23 2,505.84 2,564.95 0.0M
2022-10-11 2,634.87 2,652.41 2,595.28 2,604.58 0.0M
2022-10-10 2,736.84 2,736.84 2,630.70 2,635.26 0.0M
2022-10-07 2,806.33 2,815.17 2,780.74 2,783.91 0.0M
2022-10-06 2,826.42 2,832.98 2,794.17 2,820.35 0.0M
2022-10-05 2,749.88 2,826.42 2,749.07 2,824.41 0.0M
2022-10-03 2,618.55 2,656.55 2,613.69 2,649.20 0.0M
2022-09-30 2,678.89 2,682.93 2,616.26 2,642.61 0.0M
2022-09-29 2,746.07 2,754.39 2,674.40 2,687.11 0.0M
2022-09-28 2,777.38 2,777.38 2,698.68 2,714.49 0.0M
2022-09-27 2,752.44 2,794.44 2,731.37 2,788.46 0.0M
2022-09-26 2,726.12 2,781.99 2,717.79 2,755.08 0.0M
2022-09-23 2,782.44 2,787.02 2,729.11 2,736.25 0.0M
2022-09-22 2,779.03 2,790.25 2,748.16 2,788.13 0.0M
2022-09-21 2,861.22 2,862.05 2,814.35 2,817.84 0.0M
2022-09-20 2,850.07 2,882.88 2,836.50 2,875.09 0.0M
2022-09-19 2,850.30 2,851.63 2,818.57 2,836.36 0.0M
2022-09-16 2,841.80 2,877.60 2,825.54 2,857.23 0.0M
2022-09-15 2,845.46 2,873.74 2,843.37 2,860.14 0.0M
2022-09-14 2,870.64 2,870.64 2,825.94 2,853.30 0.0M
2022-09-13 2,882.13 2,948.18 2,879.99 2,931.73 0.0M
2022-09-09 2,821.32 2,887.50 2,808.74 2,880.22 0.0M
2022-09-08 2,837.80 2,841.85 2,792.74 2,804.90 0.0M
2022-09-07 2,799.81 2,827.21 2,794.72 2,825.50 0.0M
2022-09-06 2,859.17 2,878.46 2,825.37 2,841.73 0.0M
2022-09-05 2,874.84 2,874.84 2,822.79 2,844.34 0.0M
2022-09-02 2,912.91 2,917.35 2,876.36 2,895.47 0.0M
2022-09-01 2,982.11 2,982.11 2,913.65 2,921.41 0.0M
2022-08-31 2,944.81 3,024.84 2,924.59 2,999.27 0.0M
2022-08-30 3,024.22 3,024.22 2,966.35 3,005.58 0.0M
2022-08-29 3,018.86 3,018.86 2,993.79 3,015.66 0.0M
2022-08-26 3,028.42 3,057.36 3,025.81 3,053.29 0.0M
2022-08-25 2,960.49 3,019.74 2,960.49 3,019.74 0.0M
2022-08-24 3,006.85 3,006.85 2,945.96 2,958.95 0.0M
2022-08-23 3,052.71 3,054.09 2,986.58 3,009.25 0.0M
2022-08-22 3,035.38 3,085.09 3,031.20 3,058.07 0.0M
2022-08-19 3,042.41 3,067.30 3,039.12 3,060.11 0.0M
2022-08-18 3,095.94 3,095.94 3,039.69 3,053.58 0.0M
2022-08-17 3,073.48 3,098.34 3,047.78 3,093.38 0.0M
2022-08-16 3,085.52 3,089.91 3,028.27 3,056.06 0.0M
2022-08-15 3,073.26 3,106.46 3,066.33 3,079.18 0.0M
2022-08-12 3,076.88 3,088.20 3,052.77 3,079.49 0.0M
2022-08-11 3,024.41 3,064.84 3,009.49 3,064.84 0.0M
2022-08-10 3,039.42 3,039.42 2,946.65 2,967.25 0.0M
2022-08-09 3,057.36 3,078.33 3,031.06 3,045.09 0.0M
2022-08-08 3,068.69 3,068.69 3,033.07 3,059.88 0.0M
2022-08-05 3,080.44 3,102.76 3,051.47 3,082.09 0.0M
2022-08-04 3,034.83 3,069.77 3,027.37 3,056.89 0.0M
2022-08-03 3,040.14 3,069.37 3,008.33 3,022.44 0.0M
2022-08-02 3,061.94 3,061.94 2,992.87 3,022.20 0.0M
2022-08-01 3,062.78 3,101.46 3,036.42 3,092.53 0.0M
2022-07-29 3,120.21 3,122.20 3,037.74 3,052.39 0.0M
2022-07-28 3,109.89 3,130.57 3,092.49 3,119.11 0.0M
2022-07-27 3,112.63 3,112.63 3,075.19 3,099.41 0.0M
2022-07-26 3,116.29 3,141.75 3,101.80 3,134.63 0.0M
2022-07-25 3,120.86 3,120.86 3,070.15 3,114.14 0.0M
2022-07-22 3,149.10 3,169.58 3,120.04 3,138.41 0.0M
2022-07-21 3,161.95 3,170.43 3,124.81 3,136.92 0.0M
2022-07-20 3,146.69 3,176.12 3,146.69 3,159.65 0.0M
2022-07-19 3,145.58 3,145.58 3,099.14 3,122.32 0.0M
2022-07-18 3,132.31 3,161.47 3,074.21 3,161.46 0.0M
2022-07-15 3,160.28 3,179.13 3,097.73 3,112.39 0.0M
2022-07-14 3,135.35 3,165.21 3,110.73 3,149.77 0.0M
2022-07-13 3,130.77 3,161.71 3,112.43 3,133.63 0.0M
2022-07-12 3,147.87 3,178.05 3,090.69 3,119.25 0.0M
2022-07-11 3,275.07 3,275.07 3,163.90 3,186.08 0.0M
2022-07-08 3,337.24 3,341.49 3,273.30 3,294.63 0.0M
2022-07-07 3,227.67 3,299.86 3,191.79 3,299.86 0.0M
2022-07-06 3,277.20 3,300.33 3,195.32 3,246.91 0.0M
2022-07-05 3,326.72 3,348.54 3,254.21 3,276.68 0.0M
2022-07-04 3,297.43 3,305.28 3,261.47 3,291.18 0.0M
2022-06-30 3,295.34 3,360.68 3,295.14 3,324.60 0.0M
2022-06-29 3,365.60 3,368.08 3,268.74 3,293.59 0.0M
2022-06-28 3,295.20 3,410.70 3,279.65 3,408.47 0.0M
2022-06-27 3,244.65 3,337.21 3,244.65 3,311.91 0.0M
2022-06-24 3,142.31 3,211.39 3,141.53 3,211.39 0.0M
2022-06-23 3,088.93 3,147.51 3,074.21 3,116.40 0.0M
2022-06-22 3,114.92 3,137.41 3,060.14 3,060.83 0.0M
2022-06-21 3,071.72 3,117.47 3,055.31 3,107.30 0.0M
2022-06-20 3,019.92 3,074.73 3,012.09 3,064.82 0.0M
2022-06-17 2,985.46 3,048.65 2,984.09 3,025.02 0.0M
2022-06-16 3,099.64 3,110.62 2,994.80 3,013.34 0.0M
2022-06-15 3,062.13 3,104.39 3,062.13 3,069.37 0.0M
2022-06-14 3,036.58 3,081.99 3,012.87 3,066.19 0.0M
2022-06-13 3,092.55 3,127.57 3,069.98 3,078.70 0.0M
2022-06-10 3,094.67 3,189.25 3,079.59 3,172.83 0.0M
2022-06-09 3,212.25 3,220.95 3,117.15 3,133.68 0.0M
2022-06-08 3,165.61 3,219.13 3,165.23 3,203.09 0.0M
2022-06-07 3,156.27 3,169.93 3,117.34 3,141.03 0.0M
2022-06-06 3,094.45 3,172.06 3,080.89 3,172.06 0.0M
2022-06-02 3,072.02 3,085.46 3,042.05 3,076.79 0.0M
2022-06-01 3,107.19 3,108.41 3,065.02 3,094.85 0.0M
2022-05-31 3,023.00 3,091.24 3,015.04 3,091.24 0.0M
2022-05-30 2,958.23 3,018.25 2,958.23 3,017.78 0.0M
2022-05-27 2,922.00 2,947.95 2,892.13 2,924.70 0.0M
2022-05-26 2,878.20 2,879.97 2,821.59 2,866.42 0.0M
2022-05-25 2,845.76 2,891.96 2,840.83 2,869.69 0.0M
2022-05-24 2,944.21 2,948.37 2,841.15 2,847.96 0.0M
2022-05-23 2,966.34 2,970.35 2,905.69 2,928.87 0.0M
2022-05-20 2,949.54 2,980.63 2,932.99 2,973.34 0.0M
2022-05-19 2,931.54 2,934.15 2,883.61 2,911.82 0.0M
2022-05-18 2,958.26 3,005.65 2,944.93 2,996.03 0.0M
2022-05-17 2,901.00 2,960.36 2,897.63 2,960.36 0.0M
2022-05-16 2,892.74 2,902.22 2,853.03 2,882.86 0.0M
2022-05-13 2,809.82 2,864.38 2,809.82 2,862.63 0.0M
2022-05-12 2,802.18 2,826.31 2,771.61 2,782.53 0.0M
2022-05-11 2,768.00 2,886.64 2,762.19 2,839.17 0.0M
2022-05-10 2,702.95 2,784.84 2,680.60 2,768.16 0.0M
2022-05-06 2,892.86 2,892.86 2,806.17 2,806.57 0.0M
2022-05-05 2,998.64 3,025.26 2,959.21 2,964.61 0.0M
2022-05-04 3,017.79 3,022.01 2,956.10 2,971.82 0.0M
2022-05-03 2,994.12 3,043.27 2,966.98 3,014.59 0.0M
2022-04-29 2,928.71 3,016.12 2,905.96 3,014.22 0.0M
2022-04-28 2,923.52 2,932.78 2,881.61 2,931.97 0.0M
2022-04-27 2,854.79 2,934.01 2,837.07 2,915.24 0.0M
2022-04-26 2,856.74 2,940.66 2,856.74 2,886.00 0.0M
2022-04-25 2,928.98 2,928.98 2,825.75 2,833.06 0.0M
2022-04-22 2,935.84 2,989.06 2,895.16 2,979.47 0.0M
2022-04-21 3,007.04 3,020.63 2,945.37 2,973.04 0.0M
2022-04-20 2,975.24 3,073.57 2,975.24 3,025.21 0.0M
2022-04-19 3,014.13 3,021.18 2,955.08 2,976.07 0.0M
2022-04-14 2,978.07 3,049.78 2,978.07 3,044.72 0.0M
2022-04-13 2,927.14 2,983.61 2,906.84 2,946.25 0.0M
2022-04-12 2,873.85 2,975.56 2,834.28 2,936.04 0.0M
2022-04-11 2,974.79 2,974.79 2,849.89 2,861.71 0.0M
2022-04-08 2,993.66 3,000.15 2,947.34 2,998.39 0.0M
2022-04-07 3,039.50 3,081.70 2,994.37 3,002.78 0.0M
2022-04-06 3,137.61 3,137.61 3,062.39 3,069.92 0.0M
2022-04-04 3,164.69 3,164.69 3,164.69 3,164.69 0.0M
2022-04-01 3,048.93 3,111.52 3,032.08 3,111.52 0.0M
2022-03-31 3,146.82 3,146.82 3,063.24 3,094.91 0.0M
2022-03-30 3,074.06 3,163.26 3,068.19 3,150.75 0.0M
2022-03-29 3,013.15 3,047.12 3,006.26 3,047.12 0.0M
2022-03-28 2,999.76 3,017.07 2,928.81 2,994.07 0.0M
2022-03-25 3,118.03 3,141.75 3,001.71 3,012.28 0.0M
2022-03-24 3,105.96 3,158.37 3,094.49 3,130.41 0.0M
2022-03-23 3,118.46 3,172.96 3,104.48 3,115.54 0.0M
2022-03-22 3,020.49 3,108.79 3,016.04 3,108.79 0.0M
2022-03-21 3,100.99 3,104.08 2,998.53 3,017.53 0.0M
2022-03-18 3,041.12 3,082.52 2,978.52 3,041.81 0.0M
2022-03-17 3,057.23 3,084.19 2,951.39 3,050.53 0.0M
2022-03-16 2,701.24 2,870.81 2,648.34 2,865.63 0.0M
2022-03-15 2,658.00 2,757.25 2,575.85 2,598.39 0.0M
2022-03-14 2,901.40 2,901.40 2,716.37 2,736.37 0.0M
2022-03-11 2,981.60 3,001.70 2,863.61 2,972.05 0.0M
2022-03-10 3,078.85 3,089.80 3,017.90 3,034.61 0.0M
2022-03-09 3,041.32 3,052.01 2,888.09 2,983.39 0.0M
2022-03-08 3,125.59 3,153.48 3,006.47 3,015.76 0.0M
2022-03-07 3,217.94 3,217.94 3,102.75 3,136.47 0.0M
2022-03-04 3,353.69 3,366.54 3,287.79 3,294.33 0.0M
2022-03-03 3,460.61 3,487.36 3,424.19 3,432.57 0.0M
2022-03-02 3,501.81 3,507.84 3,445.53 3,449.59 0.0M
2022-03-01 3,524.99 3,558.33 3,515.98 3,537.85 0.0M
2022-02-28 3,526.77 3,526.77 3,443.87 3,497.09 0.0M
2022-02-25 3,507.24 3,551.33 3,504.99 3,521.63 0.0M
2022-02-24 3,552.35 3,552.86 3,444.67 3,477.80 0.0M
2022-02-23 3,600.11 3,613.84 3,579.34 3,602.03 0.0M
2022-02-22 3,655.03 3,655.03 3,568.55 3,601.95 0.0M
2022-02-21 3,694.32 3,712.34 3,672.32 3,712.34 0.0M
2022-02-18 3,760.07 3,760.07 3,716.90 3,720.25 0.0M
2022-02-17 3,754.20 3,777.16 3,726.68 3,775.41 0.0M
2022-02-16 3,727.61 3,753.41 3,719.01 3,748.31 0.0M
2022-02-15 3,651.98 3,697.04 3,651.51 3,673.31 0.0M
2022-02-14 3,663.70 3,678.89 3,645.76 3,657.44 0.0M
2022-02-11 3,713.32 3,723.24 3,673.04 3,697.11 0.0M
2022-02-10 3,738.05 3,739.77 3,669.29 3,726.39 0.0M
2022-02-09 3,660.23 3,705.48 3,648.66 3,692.70 0.0M
2022-02-08 3,650.01 3,652.94 3,574.54 3,606.67 0.0M
2022-02-07 3,675.71 3,688.93 3,606.97 3,635.32 0.0M
2022-02-04 3,588.84 3,650.10 3,551.13 3,645.71 0.0M
2022-01-31 3,466.73 3,514.87 3,433.15 3,489.45 0.0M
2022-01-28 3,524.58 3,528.80 3,451.44 3,457.22 0.0M
2022-01-27 3,593.52 3,593.52 3,506.74 3,541.55 0.0M
2022-01-26 3,666.19 3,677.74 3,611.76 3,623.62 0.0M
2022-01-25 3,699.34 3,720.90 3,652.23 3,677.70 0.0M
2022-01-24 3,788.99 3,788.99 3,746.62 3,752.11 0.0M
2022-01-21 3,782.84 3,847.91 3,774.78 3,829.40 0.0M
2022-01-20 3,707.31 3,784.68 3,687.73 3,784.68 0.0M
2022-01-19 3,776.79 3,779.50 3,691.77 3,707.81 0.0M
2022-01-18 3,753.53 3,782.66 3,736.63 3,759.63 0.0M
2022-01-17 3,788.17 3,788.17 3,731.84 3,743.71 0.0M
2022-01-14 3,733.38 3,766.77 3,711.24 3,766.77 0.0M
2022-01-13 3,791.58 3,794.88 3,734.44 3,754.46 0.0M
2022-01-12 3,677.02 3,771.62 3,677.02 3,771.62 0.0M
2022-01-11 3,652.84 3,679.55 3,624.59 3,638.16 0.0M
2022-01-10 3,655.51 3,691.13 3,629.24 3,690.16 0.0M
2022-01-07 3,684.40 3,698.36 3,642.09 3,667.28 0.0M
2022-01-06 3,683.03 3,690.69 3,624.86 3,670.72 0.0M
2022-01-05 3,761.86 3,766.32 3,674.20 3,682.14 0.0M
2022-01-04 3,859.52 3,865.79 3,771.21 3,793.47 0.0M
2022-01-03 3,872.12 3,888.19 3,814.47 3,834.68 0.0M