HS Equal Weighted (HSEWI)

HSEWI
🏛️ 홍콩 →
1,552.01
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 1,519.98 1,525.95 1,512.91 1,513.98 675.9M
2021-12-30 1,507.93 1,511.64 1,497.80 1,504.38 1,008.4M
2021-12-29 1,519.81 1,519.81 1,500.60 1,505.17 828.4M
2021-12-28 1,511.68 1,518.58 1,506.66 1,517.13 1,433.0M
2021-12-24 1,513.84 1,514.18 1,502.27 1,506.46 622.9M
2021-12-23 1,500.77 1,506.61 1,497.01 1,503.10 1,387.9M
2021-12-22 1,498.29 1,501.39 1,490.46 1,497.92 1,230.8M
2021-12-21 1,484.10 1,495.01 1,479.36 1,489.31 1,651.2M
2021-12-20 1,497.83 1,499.76 1,473.61 1,477.78 1,681.6M
2021-12-17 1,521.15 1,521.15 1,502.74 1,505.01 2,188.7M
2021-12-16 1,506.26 1,524.03 1,502.37 1,520.77 1,499.0M
2021-12-15 1,524.45 1,528.15 1,509.31 1,514.78 1,597.1M
2021-12-14 1,532.26 1,534.76 1,517.71 1,522.43 1,553.6M
2021-12-13 1,563.26 1,566.02 1,543.93 1,544.03 1,538.1M
2021-12-10 1,555.37 1,562.97 1,547.35 1,551.50 1,413.9M
2021-12-09 1,548.83 1,568.67 1,548.83 1,566.62 1,743.3M
2021-12-08 1,546.87 1,546.88 1,535.25 1,542.69 1,778.6M
2021-12-07 1,522.47 1,540.02 1,514.86 1,537.57 2,084.9M
2021-12-06 1,520.93 1,528.27 1,508.50 1,510.07 2,357.4M
2021-12-03 1,515.47 1,531.46 1,505.83 1,527.37 2,717.9M
2021-12-02 1,503.08 1,520.72 1,503.08 1,519.81 2,328.2M
2021-12-01 1,513.12 1,525.17 1,507.02 1,508.69 2,118.6M
2021-11-30 1,528.72 1,536.60 1,492.65 1,505.82 3,344.9M
2021-11-29 1,539.92 1,546.87 1,527.01 1,532.19 1,741.0M
2021-11-26 1,569.57 1,569.57 1,539.51 1,541.85 1,804.1M
2021-11-25 1,580.24 1,580.93 1,568.57 1,579.44 1,188.6M
2021-11-24 1,586.19 1,587.11 1,575.16 1,581.33 1,791.0M
2021-11-23 1,581.39 1,591.34 1,573.83 1,582.42 1,486.3M
2021-11-22 1,591.15 1,596.03 1,584.47 1,589.57 1,510.4M
2021-11-19 1,583.15 1,592.75 1,575.36 1,590.71 1,640.4M
2021-11-18 1,599.25 1,600.08 1,590.83 1,593.96 1,342.9M
2021-11-17 1,612.74 1,612.74 1,605.02 1,609.88 1,193.8M
2021-11-16 1,602.89 1,619.14 1,601.10 1,616.72 1,528.8M
2021-11-15 1,604.19 1,604.19 1,589.87 1,600.73 1,155.8M
2021-11-12 1,617.06 1,617.06 1,593.43 1,601.11 1,632.1M
2021-11-11 1,573.31 1,606.61 1,572.73 1,602.99 2,001.9M
2021-11-10 1,569.54 1,581.40 1,543.80 1,580.39 1,688.1M
2021-11-09 1,575.75 1,577.23 1,561.39 1,567.95 1,154.7M
2021-11-08 1,563.72 1,578.37 1,562.24 1,567.58 1,762.6M
2021-11-05 1,567.77 1,574.11 1,555.50 1,564.39 2,020.7M
2021-11-04 1,574.73 1,578.18 1,565.60 1,574.89 1,639.5M
2021-11-03 1,576.49 1,585.52 1,563.21 1,571.82 1,690.5M
2021-11-02 1,609.29 1,610.37 1,574.97 1,580.29 1,964.6M
2021-11-01 1,602.25 1,602.52 1,580.57 1,590.95 1,586.7M
2021-10-29 1,608.49 1,610.40 1,598.53 1,604.59 2,051.3M
2021-10-28 1,612.28 1,617.33 1,604.29 1,610.33 2,021.1M
2021-10-27 1,622.71 1,622.71 1,607.14 1,613.80 1,620.8M
2021-10-26 1,642.28 1,642.28 1,621.91 1,629.37 1,533.5M
2021-10-25 1,634.60 1,640.04 1,627.19 1,636.23 1,455.2M
2021-10-22 1,641.15 1,648.47 1,638.50 1,643.22 1,699.6M
2021-10-21 1,634.64 1,644.27 1,624.25 1,633.29 2,085.1M
2021-10-20 1,629.40 1,633.18 1,617.90 1,633.18 1,823.6M
2021-10-19 1,606.88 1,623.01 1,605.87 1,622.30 1,671.2M
2021-10-18 1,603.20 1,604.50 1,588.81 1,601.97 1,648.0M
2021-10-15 1,590.54 1,598.09 1,575.95 1,597.64 2,345.2M
2021-10-12 1,580.67 1,594.11 1,573.88 1,582.68 1,835.3M
2021-10-11 1,590.01 1,598.70 1,589.16 1,592.35 2,114.3M
2021-10-08 1,591.35 1,592.69 1,570.38 1,581.75 2,359.0M
2021-10-07 1,568.92 1,585.76 1,568.92 1,584.04 1,764.6M
2021-10-06 1,570.34 1,571.11 1,539.71 1,552.38 1,878.7M
2021-10-05 1,548.62 1,568.73 1,538.51 1,564.63 1,717.0M
2021-10-04 1,574.87 1,574.87 1,547.69 1,560.78 1,596.3M
2021-09-30 1,578.70 1,589.61 1,572.06 1,587.26 1,580.4M
2021-09-29 1,560.67 1,587.83 1,549.58 1,585.45 2,150.2M
2021-09-28 1,554.30 1,581.19 1,552.01 1,569.52 2,457.9M
2021-09-27 1,557.87 1,572.09 1,549.61 1,553.29 2,323.6M
2021-09-24 1,586.00 1,590.26 1,552.55 1,558.10 2,014.4M
2021-09-23 1,589.79 1,605.27 1,576.23 1,584.99 2,711.9M
2021-09-21 1,543.21 1,567.04 1,536.05 1,563.75 2,079.7M
2021-09-20 1,592.79 1,592.79 1,538.40 1,551.50 2,651.6M
2021-09-17 1,597.08 1,608.00 1,585.15 1,608.00 3,102.3M
2021-09-16 1,631.93 1,631.93 1,586.79 1,597.11 2,499.8M
2021-09-15 1,649.12 1,649.71 1,621.96 1,625.78 2,420.9M
2021-09-14 1,680.51 1,685.74 1,650.05 1,656.22 2,399.0M
2021-09-13 1,686.10 1,686.10 1,668.73 1,679.70 2,315.6M
2021-09-10 1,677.31 1,696.46 1,676.56 1,696.22 2,001.3M
2021-09-09 1,683.96 1,688.11 1,666.76 1,672.10 2,090.8M
2021-09-08 1,694.63 1,703.58 1,687.82 1,692.84 1,861.3M
2021-09-07 1,695.15 1,700.46 1,687.04 1,696.43 1,842.2M
2021-09-06 1,689.99 1,700.67 1,689.99 1,695.32 1,912.5M
2021-09-03 1,694.30 1,701.29 1,690.52 1,693.37 2,549.4M
2021-09-02 1,699.48 1,707.27 1,691.59 1,696.74 2,024.3M
2021-09-01 1,692.03 1,700.29 1,682.83 1,696.51 2,181.3M
2021-08-31 1,670.70 1,689.87 1,653.35 1,689.87 2,918.1M
2021-08-30 1,654.70 1,677.25 1,652.60 1,674.08 1,995.6M
2021-08-27 1,646.93 1,663.19 1,644.45 1,655.99 1,528.0M
2021-08-26 1,667.75 1,668.38 1,641.07 1,650.41 1,834.1M
2021-08-25 1,672.23 1,678.40 1,660.85 1,670.45 1,716.4M
2021-08-24 1,669.11 1,675.32 1,660.03 1,669.18 2,052.9M
2021-08-23 1,656.28 1,672.43 1,649.98 1,654.65 2,185.0M
2021-08-20 1,666.77 1,668.34 1,621.87 1,635.87 2,855.8M
2021-08-19 1,685.53 1,685.53 1,656.57 1,663.17 2,312.9M
2021-08-18 1,688.17 1,696.26 1,684.22 1,690.77 1,756.9M
2021-08-17 1,710.23 1,716.42 1,676.85 1,684.65 2,291.3M
2021-08-16 1,711.09 1,717.24 1,699.15 1,707.86 1,648.3M
2021-08-13 1,704.96 1,722.30 1,703.07 1,712.36 1,336.2M
2021-08-12 1,715.44 1,722.56 1,709.02 1,715.54 1,655.0M
2021-08-11 1,697.64 1,722.73 1,697.42 1,715.95 2,414.4M
2021-08-10 1,702.43 1,705.22 1,679.87 1,705.12 1,735.3M
2021-08-09 1,680.31 1,707.02 1,678.30 1,698.18 1,585.1M
2021-08-06 1,702.64 1,702.64 1,686.92 1,692.03 1,559.6M
2021-08-05 1,713.88 1,718.99 1,697.58 1,702.58 1,695.6M
2021-08-04 1,706.71 1,727.18 1,698.43 1,720.12 1,776.5M
2021-08-03 1,703.30 1,706.38 1,688.57 1,704.88 2,010.0M
2021-08-02 1,682.23 1,700.75 1,670.32 1,700.75 1,768.6M
2021-07-30 1,678.57 1,691.67 1,664.27 1,678.77 2,425.1M
2021-07-29 1,689.34 1,694.23 1,671.57 1,693.24 3,272.2M
2021-07-28 1,668.47 1,669.89 1,640.41 1,663.77 3,391.8M
2021-07-27 1,692.46 1,712.35 1,621.14 1,645.12 4,657.4M
2021-07-26 1,716.86 1,719.36 1,689.20 1,690.83 2,695.2M
2021-07-23 1,759.39 1,761.23 1,733.79 1,738.73 1,182.7M
2021-07-22 1,742.05 1,762.21 1,741.01 1,758.93 1,807.2M
2021-07-21 1,735.38 1,742.14 1,716.15 1,729.33 1,672.5M
2021-07-20 1,740.30 1,741.62 1,720.83 1,728.07 2,263.4M
2021-07-19 1,757.61 1,757.61 1,739.55 1,745.20 1,874.2M
2021-07-16 1,773.35 1,778.00 1,765.18 1,766.58 1,968.8M
2021-07-15 1,763.53 1,782.25 1,757.14 1,775.74 2,081.5M
2021-07-14 1,778.31 1,778.31 1,761.52 1,764.86 1,865.7M
2021-07-13 1,770.45 1,784.45 1,767.97 1,778.61 1,995.6M
2021-07-12 1,760.05 1,765.16 1,747.96 1,760.41 2,054.2M
2021-07-09 1,746.39 1,752.08 1,730.19 1,747.13 2,500.0M
2021-07-08 1,783.93 1,789.17 1,740.11 1,742.26 2,948.6M
2021-07-07 1,775.65 1,788.48 1,772.19 1,787.70 2,040.7M
2021-07-06 1,803.77 1,804.86 1,783.03 1,788.97 1,904.2M
2021-07-05 1,788.22 1,811.88 1,788.22 1,802.79 1,827.2M
2021-07-02 1,823.91 1,823.91 1,793.71 1,798.38 2,816.2M
2021-06-30 1,835.95 1,840.99 1,823.51 1,824.15 2,051.5M
2021-06-29 1,846.17 1,848.69 1,831.80 1,835.30 2,356.5M
2021-06-28 1,848.60 1,849.89 1,843.02 1,847.57 1,512.6M
2021-06-25 1,838.10 1,848.33 1,834.92 1,847.67 2,149.4M
2021-06-24 1,832.52 1,839.18 1,830.07 1,832.72 1,723.2M
2021-06-23 1,814.82 1,838.66 1,811.78 1,832.45 2,293.4M
2021-06-22 1,815.92 1,822.21 1,808.88 1,809.50 1,980.1M
2021-06-21 1,807.70 1,816.72 1,800.58 1,809.60 2,182.7M
2021-06-18 1,813.59 1,827.03 1,811.11 1,824.52 3,761.4M
2021-06-17 1,794.47 1,815.56 1,793.14 1,815.56 1,888.0M
2021-06-16 1,820.21 1,821.69 1,805.19 1,807.15 2,053.8M
2021-06-15 1,837.85 1,837.85 1,809.33 1,822.69 2,376.5M
2021-06-11 1,832.56 1,839.05 1,826.28 1,835.70 2,038.6M
2021-06-10 1,827.35 1,836.80 1,824.80 1,827.16 1,940.1M
2021-06-09 1,820.64 1,828.86 1,818.63 1,825.68 1,807.0M
2021-06-08 1,823.86 1,830.50 1,812.28 1,819.75 1,580.5M
2021-06-07 1,827.06 1,827.92 1,803.09 1,819.01 2,461.3M
2021-06-04 1,812.49 1,822.02 1,805.63 1,818.04 3,054.6M
2021-06-03 1,835.07 1,840.08 1,816.95 1,820.46 2,241.8M
2021-06-02 1,837.01 1,844.31 1,828.43 1,833.48 1,933.2M
2021-06-01 1,823.93 1,836.70 1,815.41 1,836.06 1,832.0M
2021-05-31 1,832.86 1,832.86 1,814.12 1,824.28 2,188.6M
2021-05-28 1,837.68 1,845.83 1,826.85 1,831.14 2,591.6M
2021-05-27 1,822.82 1,835.31 1,821.92 1,833.68 3,805.0M
2021-05-26 1,817.79 1,836.19 1,817.79 1,831.13 2,518.5M
2021-05-25 1,797.99 1,814.93 1,797.99 1,814.88 2,352.1M
2021-05-24 1,785.30 1,791.54 1,776.75 1,791.15 1,719.6M
2021-05-21 1,789.72 1,791.00 1,778.38 1,787.45 1,653.2M
2021-05-20 1,778.90 1,783.90 1,769.99 1,781.35 2,465.8M
2021-05-18 1,777.91 1,797.80 1,777.91 1,795.33 2,066.0M
2021-05-17 1,765.53 1,770.52 1,759.60 1,765.17 1,857.0M
2021-05-14 1,761.51 1,767.18 1,746.25 1,764.72 1,880.8M
2021-05-13 1,758.68 1,768.45 1,749.47 1,749.92 2,167.4M
2021-05-12 1,771.26 1,776.55 1,756.42 1,776.55 2,132.3M
2021-05-11 1,784.66 1,784.66 1,766.13 1,769.82 2,383.4M
2021-05-10 1,803.48 1,811.54 1,790.32 1,801.77 2,358.8M
2021-05-07 1,791.39 1,800.15 1,783.98 1,790.06 2,205.3M
2021-05-06 1,792.97 1,796.02 1,773.41 1,786.63 2,478.8M
2021-05-05 1,777.12 1,790.51 1,770.20 1,776.32 1,720.8M
2021-05-04 1,768.73 1,780.09 1,762.87 1,779.12 1,921.1M
2021-05-03 1,777.48 1,779.37 1,753.54 1,763.82 1,726.0M
2021-04-30 1,798.68 1,802.67 1,778.31 1,779.73 2,577.6M
2021-04-29 1,803.02 1,814.01 1,799.02 1,808.05 1,838.1M
2021-04-28 1,792.45 1,796.30 1,785.55 1,793.50 2,074.1M
2021-04-27 1,791.81 1,799.82 1,785.81 1,791.35 1,834.9M
2021-04-26 1,806.49 1,808.71 1,792.09 1,795.05 1,786.4M
2021-04-23 1,795.66 1,807.95 1,791.45 1,807.41 1,901.0M
2021-04-22 1,791.88 1,799.78 1,783.95 1,794.47 1,934.9M
2021-04-21 1,792.13 1,792.13 1,777.94 1,786.61 2,202.0M
2021-04-20 1,804.63 1,818.10 1,799.78 1,812.49 2,014.2M
2021-04-19 1,798.33 1,818.48 1,789.62 1,811.23 2,020.1M
2021-04-16 1,791.91 1,806.01 1,782.94 1,798.49 2,192.4M
2021-04-15 1,791.38 1,791.38 1,773.20 1,786.06 1,901.9M
2021-04-14 1,777.87 1,790.88 1,772.26 1,789.33 1,941.5M
2021-04-13 1,759.55 1,777.58 1,758.43 1,761.58 2,062.1M
2021-04-12 1,772.80 1,772.80 1,744.91 1,755.08 1,992.3M
2021-04-09 1,787.75 1,787.75 1,760.18 1,765.81 1,897.3M
2021-04-08 1,759.30 1,784.51 1,758.56 1,783.13 2,522.3M
2021-04-07 1,781.76 1,783.55 1,761.15 1,766.10 2,223.6M
2021-04-01 1,765.20 1,772.84 1,756.98 1,772.84 2,233.0M
2021-03-31 1,780.37 1,780.37 1,750.68 1,753.96 2,703.8M
2021-03-30 1,764.61 1,779.35 1,757.25 1,773.75 2,269.8M
2021-03-29 1,740.24 1,761.83 1,734.21 1,750.67 2,847.7M
2021-03-26 1,726.20 1,743.62 1,721.14 1,742.04 2,415.4M
2021-03-25 1,703.81 1,723.21 1,693.38 1,717.26 2,595.0M
2021-03-24 1,743.49 1,743.49 1,710.46 1,715.72 2,689.1M
2021-03-23 1,778.57 1,781.68 1,743.65 1,752.80 2,049.6M
2021-03-22 1,769.49 1,786.28 1,768.54 1,775.12 2,065.8M
2021-03-19 1,789.86 1,793.06 1,763.39 1,776.86 3,814.4M
2021-03-18 1,806.64 1,818.32 1,802.50 1,807.30 2,113.7M
2021-03-17 1,792.86 1,798.76 1,776.67 1,794.55 1,854.9M
2021-03-16 1,785.66 1,792.11 1,776.55 1,790.17 2,317.1M
2021-03-15 1,774.55 1,787.55 1,762.13 1,772.01 2,981.3M
2021-03-12 1,800.29 1,800.29 1,761.64 1,765.79 3,557.2M
2021-03-11 1,770.59 1,799.21 1,770.59 1,790.72 3,604.3M
2021-03-10 1,777.98 1,777.98 1,753.92 1,765.48 2,842.8M
2021-03-09 1,759.69 1,770.77 1,742.13 1,758.03 4,377.9M
2021-03-08 1,775.35 1,782.57 1,737.65 1,743.76 4,906.9M
2021-03-05 1,741.72 1,773.10 1,729.04 1,762.17 3,996.7M
2021-03-04 1,775.83 1,783.51 1,754.14 1,764.99 2,957.9M
2021-03-03 1,766.62 1,796.33 1,762.45 1,795.36 3,228.6M
2021-03-02 1,786.76 1,789.07 1,747.42 1,757.01 2,895.8M
2021-03-01 1,782.56 1,787.32 1,763.50 1,775.30 2,629.1M
2021-02-26 1,784.04 1,797.28 1,761.47 1,762.69 4,126.4M
2021-02-25 1,815.62 1,838.98 1,803.87 1,822.15 3,663.9M
2021-02-24 1,844.88 1,852.22 1,781.56 1,793.96 4,846.3M
2021-02-23 1,811.41 1,848.01 1,808.77 1,835.09 4,605.7M
2021-02-22 1,832.90 1,834.29 1,808.26 1,808.73 4,449.9M
2021-02-19 1,800.79 1,813.21 1,782.35 1,811.21 0.0M
2021-02-18 1,826.24 1,827.57 1,801.10 1,802.23 3,687.6M
2021-02-17 1,803.61 1,826.77 1,795.77 1,823.96 3,144.0M
2021-02-16 1,791.18 1,813.89 1,787.63 1,809.94 3,269.7M
2021-02-11 1,749.76 1,763.03 1,746.64 1,761.80 1,192.1M
2021-02-10 1,741.60 1,757.07 1,741.06 1,755.24 1,998.3M
2021-02-09 1,725.46 1,733.93 1,719.69 1,731.81 1,851.0M
2021-02-08 1,735.34 1,739.95 1,720.87 1,722.47 2,196.7M
2021-02-05 1,713.52 1,727.33 1,713.29 1,720.22 2,675.3M
2021-02-04 1,716.55 1,724.31 1,693.46 1,709.57 3,032.2M
2021-02-03 1,724.23 1,724.23 1,706.03 1,720.92 2,681.4M
2021-02-02 1,727.08 1,737.26 1,722.12 1,725.21 2,739.2M
2021-02-01 1,689.21 1,711.27 1,684.92 1,707.94 2,464.3M
2021-01-29 1,712.46 1,717.46 1,678.80 1,684.06 3,196.8M
2021-01-28 1,720.90 1,726.73 1,699.26 1,705.68 2,993.5M
2021-01-27 1,748.18 1,753.45 1,730.82 1,739.00 3,809.0M
2021-01-26 1,754.35 1,755.94 1,730.44 1,735.00 4,810.7M
2021-01-25 1,757.52 1,764.10 1,747.42 1,761.15 3,066.5M
2021-01-22 1,780.70 1,780.70 1,746.48 1,750.06 3,381.7M
2021-01-21 1,793.27 1,793.27 1,774.44 1,782.98 3,004.9M
2021-01-20 1,778.28 1,789.07 1,772.68 1,784.73 3,937.8M
2021-01-19 1,731.18 1,783.85 1,731.18 1,772.58 4,568.2M
2021-01-18 1,698.67 1,723.58 1,695.47 1,721.86 2,729.2M
2021-01-15 1,709.75 1,714.74 1,696.75 1,705.89 4,227.4M
2021-01-14 1,717.72 1,718.54 1,705.38 1,714.30 2,907.1M
2021-01-13 1,714.25 1,721.93 1,708.21 1,711.84 3,241.4M
2021-01-12 1,697.87 1,712.90 1,691.19 1,712.13 3,149.3M
2021-01-11 1,704.80 1,711.19 1,690.56 1,697.36 3,984.4M
2021-01-08 1,679.49 1,698.98 1,674.24 1,698.32 5,125.6M
2021-01-07 1,687.51 1,688.58 1,672.82 1,677.81 3,601.3M
2021-01-06 1,686.52 1,694.24 1,673.50 1,690.28 2,795.3M
2021-01-05 1,659.44 1,688.99 1,653.02 1,687.65 2,953.0M
2021-01-04 1,652.48 1,671.16 1,651.69 1,670.06 2,585.7M