HS Internet

HSIII
🏛️ 홍콩 →
3,454.63
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
2024-12-31 2,301.87 2,312.80 2,291.23 2,292.24 0.0M
2024-12-30 2,331.59 2,338.72 2,304.66 2,309.90 0.0M
2024-12-27 2,332.45 2,343.97 2,305.70 2,325.60 0.0M
2024-12-24 2,325.69 2,346.27 2,316.78 2,334.55 0.0M
2024-12-23 2,340.19 2,350.83 2,309.51 2,317.75 0.0M
2024-12-20 2,333.73 2,347.86 2,316.77 2,317.99 0.1M
2024-12-19 2,325.05 2,362.89 2,316.99 2,343.80 0.0M
2024-12-18 2,369.20 2,374.43 2,350.34 2,362.19 0.0M
2024-12-17 2,331.10 2,378.35 2,317.35 2,335.39 0.0M
2024-12-16 2,383.74 2,392.77 2,339.53 2,353.20 0.0M
2024-12-13 2,422.42 2,427.40 2,372.60 2,386.06 0.0M
2024-12-12 2,429.29 2,482.99 2,406.12 2,445.69 0.0M
2024-12-11 2,456.21 2,471.10 2,400.53 2,413.76 0.0M
2024-12-10 2,600.72 2,600.72 2,444.23 2,445.04 0.1M
2024-12-09 2,371.25 2,491.84 2,363.57 2,488.79 0.0M
2024-12-06 2,345.29 2,399.08 2,321.15 2,392.57 0.0M
2024-12-05 2,327.98 2,339.73 2,312.79 2,334.41 0.0M
2024-12-04 2,350.11 2,370.59 2,329.41 2,346.83 0.0M
2024-12-03 2,362.12 2,369.79 2,313.90 2,358.43 0.0M
2024-12-02 2,326.66 2,368.86 2,320.09 2,359.58 0.0M
2024-11-29 2,308.34 2,373.12 2,308.34 2,333.39 0.0M
2024-11-28 2,357.74 2,357.74 2,307.24 2,314.59 0.0M
2024-11-27 2,283.85 2,367.48 2,260.72 2,353.39 0.0M
2024-11-26 2,249.17 2,295.41 2,249.17 2,271.09 0.0M
2024-11-25 2,272.57 2,287.93 2,242.42 2,264.02 0.0M
2024-11-22 2,341.07 2,350.41 2,258.55 2,270.46 0.0M
2024-11-21 2,376.37 2,378.26 2,339.45 2,345.41 0.0M
2024-11-20 2,346.72 2,396.74 2,341.04 2,386.29 0.0M
2024-11-19 2,345.20 2,360.66 2,328.57 2,350.04 0.0M
2024-11-18 2,362.09 2,370.71 2,319.81 2,328.85 0.0M
2024-11-15 2,326.93 2,369.56 2,314.13 2,335.24 0.0M
2024-11-14 2,350.16 2,403.00 2,311.00 2,321.76 0.0M
2024-11-13 2,347.98 2,388.26 2,333.80 2,384.52 0.0M
2024-11-12 2,466.69 2,494.11 2,369.73 2,377.71 0.0M
2024-11-11 2,420.00 2,484.86 2,417.36 2,474.23 0.0M
2024-11-08 2,593.30 2,615.77 2,501.43 2,509.50 0.0M
2024-11-07 2,452.22 2,544.49 2,434.67 2,541.12 0.0M
2024-11-06 2,498.95 2,512.26 2,437.47 2,470.30 0.0M
2024-11-05 2,411.50 2,526.24 2,411.50 2,526.24 0.0M
2024-11-04 2,430.59 2,446.00 2,416.04 2,435.11 0.0M
2024-11-01 2,419.29 2,448.93 2,404.61 2,420.29 0.0M
2024-10-31 2,423.24 2,439.34 2,397.24 2,397.24 0.0M
2024-10-30 2,448.50 2,462.00 2,404.27 2,415.06 0.0M
2024-10-29 2,474.13 2,508.14 2,453.99 2,467.94 0.0M
2024-10-28 2,411.98 2,448.37 2,394.84 2,432.61 0.0M
2024-10-25 2,396.59 2,430.24 2,393.21 2,404.33 0.0M
2024-10-24 2,423.90 2,431.78 2,381.08 2,389.96 0.0M
2024-10-23 2,435.21 2,498.16 2,421.13 2,469.61 0.0M
2024-10-22 2,428.13 2,450.28 2,403.64 2,426.69 0.0M
2024-10-21 2,475.84 2,489.65 2,408.17 2,421.13 0.0M
2024-10-18 2,356.85 2,526.66 2,343.29 2,491.11 0.0M
2024-10-17 2,423.66 2,485.46 2,347.63 2,370.04 0.0M
2024-10-16 2,392.43 2,444.37 2,378.54 2,397.56 0.0M
2024-10-15 2,545.57 2,560.45 2,390.55 2,418.53 0.1M
2024-10-14 2,600.64 2,600.64 2,477.75 2,551.36 0.0M
2024-10-10 2,641.35 2,684.66 2,583.90 2,614.26 0.1M
2024-10-09 2,694.87 2,724.99 2,502.22 2,574.30 0.1M
2024-10-08 2,931.42 2,932.68 2,572.06 2,612.44 0.1M
2024-10-07 2,986.88 3,033.51 2,919.41 3,007.88 0.1M
2024-10-04 2,808.04 2,955.02 2,773.07 2,951.71 0.1M
2024-10-03 2,906.74 2,907.90 2,696.74 2,823.13 0.1M
2024-10-02 2,706.39 2,970.52 2,706.39 2,923.87 0.1M
2024-09-30 2,596.04 2,703.29 2,535.12 2,659.35 0.1M
2024-09-27 2,415.90 2,515.75 2,400.46 2,475.13 0.1M
2024-09-26 2,194.41 2,338.32 2,187.28 2,330.43 0.1M
2024-09-25 2,225.58 2,227.15 2,148.75 2,160.25 0.1M
2024-09-24 2,066.65 2,139.41 2,047.42 2,139.41 0.0M
2024-09-23 2,032.82 2,057.33 2,014.23 2,019.95 0.0M
2024-09-20 2,010.33 2,053.02 2,002.76 2,034.96 0.0M
2024-09-19 1,944.22 2,022.32 1,936.37 2,011.29 0.0M
2024-09-17 1,916.41 1,948.24 1,909.59 1,942.25 0.0M
2024-09-16 1,898.92 1,924.85 1,881.50 1,924.85 0.0M
2024-09-13 1,924.71 1,946.23 1,913.01 1,915.13 0.0M
2024-09-12 1,911.18 1,943.75 1,911.18 1,917.78 0.0M
2024-09-11 1,880.49 1,898.61 1,872.94 1,894.17 0.0M
2024-09-10 1,901.24 1,909.29 1,877.49 1,899.28 0.0M
2024-09-09 1,901.63 1,901.63 1,883.97 1,895.75 0.0M
2024-09-05 1,915.15 1,931.96 1,907.82 1,923.20 0.0M
2024-09-04 1,905.19 1,925.21 1,891.39 1,919.38 0.0M
2024-09-03 1,919.85 1,937.66 1,909.61 1,920.06 0.0M
2024-09-02 1,943.77 1,946.86 1,913.47 1,917.99 0.0M
2024-08-30 1,916.15 1,981.50 1,912.65 1,954.57 0.0M
2024-08-29 1,867.03 1,918.15 1,859.99 1,914.86 0.0M
2024-08-28 1,911.00 1,911.00 1,872.77 1,877.79 0.0M
2024-08-27 1,897.74 1,915.12 1,885.77 1,914.98 0.0M
2024-08-26 1,922.27 1,947.34 1,919.35 1,933.39 0.0M
2024-08-23 1,885.97 1,910.65 1,873.51 1,907.75 0.0M
2024-08-22 1,931.90 1,934.43 1,898.70 1,932.57 0.0M
2024-08-21 1,897.20 1,908.29 1,873.94 1,905.13 0.0M
2024-08-20 1,985.13 1,985.13 1,950.02 1,957.10 0.0M
2024-08-19 1,970.20 1,990.28 1,958.79 1,962.76 0.0M
2024-08-16 1,912.59 1,940.58 1,907.87 1,931.21 0.0M
2024-08-15 1,876.91 1,902.81 1,856.68 1,878.36 0.0M
2024-08-14 1,914.57 1,918.99 1,880.86 1,886.29 0.0M
2024-08-13 1,911.11 1,924.42 1,894.29 1,910.99 0.0M
2024-08-12 1,918.25 1,922.85 1,884.74 1,908.46 0.0M
2024-08-09 1,920.92 1,945.77 1,915.83 1,917.08 0.0M
2024-08-08 1,879.94 1,920.93 1,860.65 1,888.37 0.0M
2024-08-07 1,886.22 1,916.27 1,876.65 1,895.93 0.0M
2024-08-06 1,901.68 1,912.57 1,862.16 1,874.47 0.0M
2024-08-05 1,871.51 1,925.08 1,837.37 1,875.48 0.0M
2024-08-02 1,914.24 1,925.12 1,878.73 1,896.96 0.0M
2024-08-01 1,948.86 1,962.16 1,932.24 1,942.11 0.0M
2024-07-31 1,914.49 1,974.00 1,909.52 1,962.44 0.0M
2024-07-30 1,932.21 1,932.21 1,902.88 1,908.91 0.0M
2024-07-29 1,937.40 1,950.22 1,918.47 1,930.07 0.0M
2024-07-26 1,917.17 1,933.36 1,889.20 1,906.43 0.0M
2024-07-25 1,930.77 1,935.86 1,898.35 1,904.75 0.0M
2024-07-24 1,964.25 1,979.62 1,933.09 1,943.58 0.0M
2024-07-23 2,008.23 2,010.69 1,957.23 1,960.04 0.0M
2024-07-22 1,973.37 2,009.32 1,964.77 1,999.84 0.0M
2024-07-19 1,989.42 1,997.01 1,965.77 1,970.15 0.0M
2024-07-18 2,007.44 2,026.78 1,990.83 2,012.82 0.0M
2024-07-17 2,018.14 2,045.53 2,007.92 2,028.19 0.0M
2024-07-16 2,025.67 2,026.74 2,008.56 2,016.56 0.0M
2024-07-15 2,086.18 2,090.13 2,044.64 2,050.59 0.0M
2024-07-12 2,088.95 2,117.72 2,088.69 2,114.70 0.0M
2024-07-11 2,028.55 2,058.82 2,024.99 2,054.04 0.0M
2024-07-10 2,037.04 2,058.77 2,014.20 2,017.22 0.0M
2024-07-09 1,983.40 2,015.34 1,973.08 2,003.81 0.0M
2024-07-08 1,992.70 2,011.26 1,974.34 1,986.22 0.0M
2024-07-05 2,025.95 2,037.81 1,992.04 1,999.93 0.0M
2024-07-04 2,059.25 2,061.38 2,018.02 2,027.72 0.0M
2024-07-03 1,978.92 2,030.73 1,976.91 2,026.99 0.0M
2024-07-02 1,968.04 1,999.02 1,956.69 1,967.74 0.0M
2024-06-28 1,985.02 2,018.07 1,984.35 1,985.94 0.0M
2024-06-27 2,034.58 2,039.51 1,998.70 2,005.16 0.0M
2024-06-26 2,016.62 2,059.36 2,015.41 2,049.16 0.0M
2024-06-25 2,036.05 2,052.26 2,011.77 2,030.16 0.0M
2024-06-24 2,026.08 2,032.92 2,000.01 2,030.63 0.0M
2024-06-21 2,052.52 2,058.92 2,021.67 2,043.43 0.0M
2024-06-20 2,132.55 2,132.55 2,071.90 2,078.72 0.0M
2024-06-19 2,075.14 2,130.27 2,066.45 2,126.55 0.0M
2024-06-18 2,076.12 2,090.87 2,045.88 2,052.94 0.0M
2024-06-17 2,061.20 2,085.14 2,047.22 2,070.29 0.0M
2024-06-14 2,089.71 2,089.71 2,067.26 2,075.58 0.0M
2024-06-13 2,096.07 2,099.70 2,061.38 2,091.31 0.0M
2024-06-12 2,075.44 2,093.81 2,064.34 2,066.96 0.0M
2024-06-11 2,075.80 2,104.76 2,059.43 2,092.17 0.0M
2024-06-07 2,145.19 2,145.19 2,094.13 2,098.28 0.0M
2024-06-06 2,158.96 2,173.21 2,111.71 2,131.55 0.0M
2024-06-05 2,124.04 2,165.17 2,117.66 2,126.90 0.0M
2024-06-04 2,095.56 2,127.59 2,093.51 2,118.34 0.0M
2024-06-03 2,090.58 2,121.09 2,081.03 2,104.94 0.0M
2024-05-31 2,120.79 2,147.84 2,055.46 2,056.47 0.0M
2024-05-30 2,092.91 2,125.92 2,075.52 2,085.48 0.0M
2024-05-29 2,138.06 2,145.55 2,088.37 2,100.39 0.0M
2024-05-28 2,165.75 2,194.73 2,146.85 2,158.92 0.0M
2024-05-27 2,149.19 2,170.42 2,099.43 2,163.04 0.0M
2024-05-24 2,192.58 2,206.53 2,140.06 2,150.48 0.0M
2024-05-23 2,250.59 2,250.59 2,199.63 2,205.76 0.0M
2024-05-22 2,261.31 2,284.19 2,235.65 2,256.76 0.0M
2024-05-21 2,325.95 2,327.94 2,262.60 2,271.50 0.0M
2024-05-20 2,339.61 2,363.41 2,332.73 2,347.25 0.0M
2024-05-17 2,350.90 2,368.44 2,315.46 2,334.76 0.0M
2024-05-16 2,301.78 2,313.86 2,265.46 2,297.44 0.0M
2024-05-14 2,295.30 2,318.44 2,272.43 2,274.52 0.0M
2024-05-13 2,199.89 2,264.75 2,186.77 2,258.06 0.0M
2024-05-10 2,233.58 2,250.42 2,184.73 2,216.66 0.0M
2024-05-09 2,168.11 2,219.76 2,167.09 2,213.42 0.0M
2024-05-08 2,221.71 2,245.41 2,159.56 2,168.49 0.0M
2024-05-07 2,280.90 2,280.90 2,208.06 2,217.36 0.0M
2024-05-06 2,275.24 2,295.33 2,246.77 2,283.72 0.0M
2024-05-03 2,286.33 2,293.73 2,236.31 2,264.63 0.0M
2024-05-02 2,090.15 2,207.35 2,081.90 2,202.45 0.0M
2024-04-30 2,123.62 2,130.62 2,082.86 2,091.60 0.0M
2024-04-29 2,117.73 2,162.45 2,105.92 2,110.74 0.0M
2024-04-26 2,027.27 2,126.98 2,027.27 2,116.84 0.0M
2024-04-25 2,028.28 2,060.00 2,006.46 2,018.57 0.0M
2024-04-24 1,967.96 2,038.11 1,961.21 2,034.74 0.0M
2024-04-23 1,898.66 1,949.27 1,895.13 1,943.68 0.0M
2024-04-22 1,840.33 1,881.85 1,832.52 1,863.65 0.0M
2024-04-19 1,817.04 1,817.56 1,781.87 1,805.77 0.0M
2024-04-18 1,831.71 1,857.05 1,811.16 1,837.71 0.0M
2024-04-17 1,847.52 1,863.16 1,815.80 1,834.15 0.0M
2024-04-16 1,861.93 1,879.88 1,834.68 1,846.54 0.0M
2024-04-15 1,883.75 1,902.87 1,869.79 1,896.61 0.0M
2024-04-12 1,953.07 1,965.88 1,922.20 1,924.03 0.0M
2024-04-11 1,938.54 1,974.48 1,936.19 1,967.24 0.0M
2024-04-10 1,948.41 2,001.46 1,948.41 1,977.11 0.0M
2024-04-09 1,921.83 1,950.00 1,916.06 1,928.61 0.0M
2024-04-08 1,910.91 1,942.70 1,896.55 1,918.22 0.0M
2024-04-05 1,927.62 1,938.39 1,886.47 1,925.14 0.0M
2024-04-03 1,966.88 1,966.88 1,917.49 1,924.90 0.0M
2024-04-02 1,967.71 1,978.15 1,949.38 1,963.07 0.0M
2024-03-28 1,903.96 1,980.19 1,903.96 1,945.17 0.0M
2024-03-27 1,903.86 1,917.32 1,881.58 1,889.47 0.0M
2024-03-26 1,928.90 1,944.36 1,909.66 1,930.01 0.0M
2024-03-25 1,932.24 1,950.11 1,908.32 1,917.62 0.0M
2024-03-22 1,952.63 1,954.15 1,898.18 1,918.01 0.0M
2024-03-21 1,990.01 2,018.33 1,976.09 1,980.26 0.0M
2024-03-20 1,938.68 1,961.51 1,919.01 1,952.27 0.0M
2024-03-19 1,950.41 1,962.36 1,927.54 1,936.25 0.0M
2024-03-18 1,927.60 1,976.14 1,922.71 1,964.33 0.0M
2024-03-15 1,933.28 1,938.91 1,900.12 1,936.37 0.0M
2024-03-14 2,006.32 2,017.63 1,954.58 1,971.37 0.0M
2024-03-13 1,985.89 2,020.05 1,985.06 1,994.78 0.0M
2024-03-12 1,935.00 1,995.03 1,918.69 1,986.77 0.0M
2024-03-11 1,851.92 1,906.80 1,851.92 1,903.81 0.0M
2024-03-08 1,822.28 1,857.46 1,821.44 1,832.51 0.0M
2024-03-07 1,858.46 1,866.35 1,802.22 1,822.35 0.0M
2024-03-06 1,787.47 1,862.13 1,787.47 1,843.07 0.0M
2024-03-05 1,822.48 1,834.79 1,779.36 1,782.05 0.0M
2024-03-04 1,869.91 1,882.63 1,841.48 1,867.14 0.0M
2024-03-01 1,805.07 1,862.91 1,794.83 1,855.58 0.0M
2024-02-29 1,819.26 1,854.79 1,816.15 1,829.89 0.0M
2024-02-28 1,892.91 1,911.24 1,839.63 1,842.76 0.0M
2024-02-27 1,859.04 1,879.36 1,811.55 1,876.98 0.0M
2024-02-26 1,864.75 1,881.89 1,855.06 1,863.20 0.0M
2024-02-23 1,866.45 1,902.08 1,862.42 1,877.75 0.0M
2024-02-22 1,849.60 1,877.46 1,828.75 1,877.46 0.0M
2024-02-21 1,792.12 1,887.35 1,784.01 1,852.26 0.0M
2024-02-20 1,815.39 1,818.92 1,774.12 1,809.33 0.0M
2024-02-19 1,832.69 1,832.69 1,787.35 1,799.67 0.0M
2024-02-16 1,792.85 1,851.69 1,773.40 1,846.53 0.0M
2024-02-15 1,772.12 1,796.04 1,753.56 1,786.29 0.0M
2024-02-14 1,716.72 1,777.11 1,700.04 1,774.24 0.0M
2024-02-09 1,737.87 1,744.01 1,712.50 1,738.58 0.0M
2024-02-08 1,768.79 1,788.51 1,747.17 1,760.67 0.0M
2024-02-07 1,826.51 1,852.48 1,770.45 1,781.93 0.0M
2024-02-06 1,709.95 1,811.56 1,709.95 1,806.49 0.0M
2024-02-05 1,666.77 1,727.29 1,663.32 1,697.55 0.0M
2024-02-02 1,747.28 1,760.96 1,677.19 1,693.39 0.0M
2024-02-01 1,682.35 1,739.58 1,671.42 1,706.35 0.0M
2024-01-31 1,710.17 1,719.63 1,658.53 1,669.49 0.0M
2024-01-30 1,742.34 1,746.12 1,707.47 1,714.10 0.0M
2024-01-29 1,779.79 1,805.68 1,764.54 1,774.61 0.0M
2024-01-26 1,807.60 1,815.48 1,752.66 1,759.40 0.0M
2024-01-25 1,809.96 1,829.79 1,774.16 1,821.11 0.0M
2024-01-24 1,773.62 1,810.13 1,728.90 1,798.50 0.0M
2024-01-23 1,660.58 1,734.60 1,649.47 1,705.69 0.0M
2024-01-22 1,701.77 1,702.53 1,620.83 1,639.46 0.0M
2024-01-19 1,714.08 1,737.02 1,673.69 1,688.43 0.0M
2024-01-18 1,719.05 1,731.72 1,696.78 1,718.16 0.0M
2024-01-17 1,785.60 1,785.60 1,691.96 1,706.27 0.0M
2024-01-16 1,820.86 1,844.43 1,794.88 1,802.87 0.0M
2024-01-15 1,859.71 1,865.53 1,826.34 1,837.47 0.0M
2024-01-12 1,871.84 1,902.27 1,860.43 1,867.66 0.0M
2024-01-11 1,844.40 1,906.67 1,842.67 1,882.36 0.0M
2024-01-10 1,838.30 1,862.66 1,824.23 1,842.90 0.0M
2024-01-09 1,874.38 1,893.24 1,840.05 1,841.93 0.0M
2024-01-08 1,925.93 1,925.93 1,865.41 1,873.41 0.0M
2024-01-05 1,952.43 1,965.45 1,918.89 1,931.23 0.0M
2024-01-04 1,978.40 1,981.27 1,946.19 1,963.52 0.0M
2024-01-03 1,956.32 1,967.99 1,943.83 1,964.90 0.0M
2024-01-02 2,032.52 2,044.33 1,979.96 1,988.80 0.0M