HS Risk Adjusted-HSI20 (HSRAIHSI20)

HSRAIHSI20
🏛️ 홍콩 →
79,076.70
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
2023-12-29 51,142.32 51,142.32 51,142.32 51,142.32 0.0M
2023-12-28 51,127.94 51,127.94 51,127.94 51,127.94 0.0M
2023-12-27 50,027.21 50,027.21 50,027.21 50,027.21 0.0M
2023-12-22 49,272.62 49,272.62 49,272.62 49,272.62 0.0M
2023-12-21 50,006.57 50,006.57 50,006.57 50,006.57 0.0M
2023-12-20 49,986.49 49,986.49 49,986.49 49,986.49 0.0M
2023-12-19 49,655.02 49,655.02 49,655.02 49,655.02 0.0M
2023-12-18 49,975.57 49,975.57 49,975.57 49,975.57 0.0M
2023-12-15 50,397.16 50,397.16 50,397.16 50,397.16 0.0M
2023-12-14 49,379.54 49,379.54 49,379.54 49,379.54 0.0M
2023-12-13 48,927.21 48,927.21 48,927.21 48,927.21 0.0M
2023-12-12 49,304.08 49,304.08 49,304.08 49,304.08 0.0M
2023-12-11 48,854.32 48,854.32 48,854.32 48,854.32 0.0M
2023-12-08 49,192.79 49,192.79 49,192.79 49,192.79 0.0M
2023-12-07 49,219.19 49,219.19 49,219.19 49,219.19 0.0M
2023-12-06 49,517.27 49,517.27 49,517.27 49,517.27 0.0M
2023-12-05 49,169.48 49,169.48 49,169.48 49,169.48 0.0M
2023-12-04 49,978.69 49,978.69 49,978.69 49,978.69 0.0M
2023-12-01 50,437.78 50,437.78 50,437.78 50,437.78 0.0M
2023-11-30 50,971.26 50,971.26 50,971.26 50,971.26 0.0M
2023-11-29 50,842.57 50,842.57 50,842.57 50,842.57 0.0M
2023-11-28 51,745.50 51,745.50 51,745.50 51,745.50 0.0M
2023-11-27 52,162.83 52,162.83 52,162.83 52,162.83 0.0M
2023-11-24 52,245.20 52,245.20 52,245.20 52,245.20 0.0M
2023-11-23 53,109.43 53,109.43 53,109.43 53,109.43 0.0M
2023-11-22 52,673.75 52,673.75 52,673.75 52,673.75 0.0M
2023-11-21 52,670.40 52,670.40 52,670.40 52,670.40 0.0M
2023-11-20 52,773.29 52,773.29 52,773.29 52,773.29 0.0M
2023-11-17 51,970.51 51,970.51 51,970.51 51,970.51 0.0M
2023-11-16 52,877.28 52,877.28 52,877.28 52,877.28 0.0M
2023-11-15 53,499.93 53,499.93 53,499.93 53,499.93 0.0M
2023-11-14 51,758.85 51,758.85 51,758.85 51,758.85 0.0M
2023-11-13 51,832.49 51,832.49 51,832.49 51,832.49 0.0M
2023-11-10 51,259.26 51,259.26 51,259.26 51,259.26 0.0M
2023-11-09 52,039.79 52,039.79 52,039.79 52,039.79 0.0M
2023-11-08 52,133.16 52,133.16 52,133.16 52,133.16 0.0M
2023-11-07 52,388.71 52,388.71 52,388.71 52,388.71 0.0M
2023-11-06 53,135.20 53,135.20 53,135.20 53,135.20 0.0M
2023-11-03 52,338.30 52,338.30 52,338.30 52,338.30 0.0M
2023-11-02 51,232.18 51,232.18 51,232.18 51,232.18 0.0M
2023-11-01 50,902.18 50,902.18 50,902.18 50,902.18 0.0M
2023-10-31 50,928.32 50,928.32 50,928.32 50,928.32 0.0M
2023-10-30 51,668.68 51,668.68 51,668.68 51,668.68 0.0M
2023-10-27 51,646.09 51,646.09 51,646.09 51,646.09 0.0M
2023-10-26 50,749.20 50,749.20 50,749.20 50,749.20 0.0M
2023-10-25 50,850.61 50,850.61 50,850.61 50,850.61 0.0M
2023-10-24 50,613.71 50,613.71 50,613.71 50,613.71 0.0M
2023-10-20 51,060.41 51,060.41 51,060.41 51,060.41 0.0M
2023-10-19 51,370.94 51,370.94 51,370.94 51,370.94 0.0M
2023-10-18 52,459.50 52,459.50 52,459.50 52,459.50 0.0M
2023-10-17 52,556.33 52,556.33 52,556.33 52,556.33 0.0M
2023-10-16 52,225.20 52,225.20 52,225.20 52,225.20 0.0M
2023-10-13 52,653.49 52,653.49 52,653.49 52,653.49 0.0M
2023-10-12 53,711.24 53,711.24 53,711.24 53,711.24 0.0M
2023-10-11 52,848.38 52,848.38 52,848.38 52,848.38 0.0M
2023-10-10 52,277.87 52,277.87 52,277.87 52,277.87 0.0M
2023-10-09 51,910.70 51,910.70 51,910.70 51,910.70 0.0M
2023-10-06 51,829.01 51,829.01 51,829.01 51,829.01 0.0M
2023-10-05 51,153.16 51,153.16 51,153.16 51,153.16 0.0M
2023-10-04 51,107.40 51,107.40 51,107.40 51,107.40 0.0M
2023-10-03 51,443.02 51,443.02 51,443.02 51,443.02 0.0M
2023-09-29 52,636.98 52,636.98 52,636.98 52,636.98 0.0M
2023-09-28 51,538.89 51,538.89 51,538.89 51,538.89 0.0M
2023-09-27 52,134.35 52,134.35 52,134.35 52,134.35 0.0M
2023-09-26 51,770.63 51,770.63 51,770.63 51,770.63 0.0M
2023-09-25 52,425.68 52,425.68 52,425.68 52,425.68 0.0M
2023-09-22 53,244.17 53,244.17 53,244.17 53,244.17 0.0M
2023-09-21 52,226.05 52,226.05 52,226.05 52,226.05 0.0M
2023-09-20 52,800.19 52,800.19 52,800.19 52,800.19 0.0M
2023-09-19 53,076.25 53,076.25 53,076.25 53,076.25 0.0M
2023-09-18 52,909.57 52,909.57 52,909.57 52,909.57 0.0M
2023-09-15 53,521.55 53,521.55 53,521.55 53,521.55 0.0M
2023-09-14 53,188.05 53,188.05 53,188.05 53,188.05 0.0M
2023-09-13 53,084.32 53,084.32 53,084.32 53,084.32 0.0M
2023-09-12 53,123.71 53,123.71 53,123.71 53,123.71 0.0M
2023-09-11 53,271.66 53,271.66 53,271.66 53,271.66 0.0M
2023-09-07 53,476.12 53,476.12 53,476.12 53,476.12 0.0M
2023-09-06 54,015.56 54,015.56 54,015.56 54,015.56 0.0M
2023-09-05 54,031.00 54,031.00 54,031.00 54,031.00 0.0M
2023-09-04 54,963.10 54,963.10 54,963.10 54,963.10 0.0M
2023-08-31 53,760.17 53,760.17 53,760.17 53,760.17 0.0M
2023-08-30 53,993.09 53,993.09 53,993.09 53,993.09 0.0M
2023-08-29 53,992.79 53,992.79 53,992.79 53,992.79 0.0M
2023-08-28 53,114.94 53,114.94 53,114.94 53,114.94 0.0M
2023-08-25 52,684.99 52,684.99 52,684.99 52,684.99 0.0M
2023-08-24 53,295.54 53,295.54 53,295.54 53,295.54 0.0M
2023-08-23 52,413.28 52,413.28 52,413.28 52,413.28 0.0M
2023-08-22 52,273.65 52,273.65 52,273.65 52,273.65 0.0M
2023-08-21 51,868.56 51,868.56 51,868.56 51,868.56 0.0M
2023-08-18 52,653.73 52,653.73 52,653.73 52,653.73 0.0M
2023-08-17 53,549.60 53,549.60 53,549.60 53,549.60 0.0M
2023-08-16 53,554.58 53,554.58 53,554.58 53,554.58 0.0M
2023-08-15 54,150.40 54,150.40 54,150.40 54,150.40 0.0M
2023-08-14 54,604.57 54,604.57 54,604.57 54,604.57 0.0M
2023-08-11 55,306.51 55,306.51 55,306.51 55,306.51 0.0M
2023-08-10 55,705.95 55,705.95 55,705.95 55,705.95 0.0M
2023-08-09 55,653.29 55,653.29 55,653.29 55,653.29 0.0M
2023-08-08 55,507.70 55,507.70 55,507.70 55,507.70 0.0M
2023-08-07 56,322.45 56,322.45 56,322.45 56,322.45 0.0M
2023-08-04 56,320.97 56,320.97 56,320.97 56,320.97 0.0M
2023-08-03 56,047.68 56,047.68 56,047.68 56,047.68 0.0M
2023-08-02 56,268.39 56,268.39 56,268.39 56,268.39 0.0M
2023-08-01 57,393.07 57,393.07 57,393.07 57,393.07 0.0M
2023-07-31 57,545.35 57,545.35 57,545.35 57,545.35 0.0M
2023-07-28 57,171.25 57,171.25 57,171.25 57,171.25 0.0M
2023-07-27 56,538.10 56,538.10 56,538.10 56,538.10 0.0M
2023-07-26 55,914.05 55,914.05 55,914.05 55,914.05 0.0M
2023-07-25 56,065.86 56,065.86 56,065.86 56,065.86 0.0M
2023-07-24 54,257.00 54,257.00 54,257.00 54,257.00 0.0M
2023-07-21 55,199.99 55,199.99 55,199.99 55,199.99 0.0M
2023-07-20 54,855.16 54,855.16 54,855.16 54,855.16 0.0M
2023-07-19 54,909.97 54,909.97 54,909.97 54,909.97 0.0M
2023-07-18 55,055.98 55,055.98 55,055.98 55,055.98 0.0M
2023-07-14 55,967.36 55,967.36 55,967.36 55,967.36 0.0M
2023-07-13 55,819.03 55,819.03 55,819.03 55,819.03 0.0M
2023-07-12 54,676.40 54,676.40 54,676.40 54,676.40 0.0M
2023-07-11 54,199.24 54,199.24 54,199.24 54,199.24 0.0M
2023-07-10 53,779.49 53,779.49 53,779.49 53,779.49 0.0M
2023-07-07 53,510.74 53,510.74 53,510.74 53,510.74 0.0M
2023-07-06 53,892.42 53,892.42 53,892.42 53,892.42 0.0M
2023-07-05 54,922.93 54,922.93 54,922.93 54,922.93 0.0M
2023-07-04 55,580.40 55,580.40 55,580.40 55,580.40 0.0M
2023-07-03 55,329.15 55,329.15 55,329.15 55,329.15 0.0M
2023-06-30 54,419.85 54,419.85 54,419.85 54,419.85 0.0M
2023-06-29 54,453.64 54,453.64 54,453.64 54,453.64 0.0M
2023-06-28 54,990.14 54,990.14 54,990.14 54,990.14 0.0M
2023-06-27 54,934.33 54,934.33 54,934.33 54,934.33 0.0M
2023-06-26 54,130.30 54,130.30 54,130.30 54,130.30 0.0M
2023-06-23 54,330.74 54,330.74 54,330.74 54,330.74 0.0M
2023-06-21 55,067.24 55,067.24 55,067.24 55,067.24 0.0M
2023-06-20 55,908.47 55,908.47 55,908.47 55,908.47 0.0M
2023-06-19 56,570.42 56,570.42 56,570.42 56,570.42 0.0M
2023-06-16 56,848.56 56,848.56 56,848.56 56,848.56 0.0M
2023-06-15 56,370.07 56,370.07 56,370.07 56,370.07 0.0M
2023-06-14 55,417.79 55,417.79 55,417.79 55,417.79 0.0M
2023-06-13 55,632.80 55,632.80 55,632.80 55,632.80 0.0M
2023-06-12 55,365.58 55,365.58 55,365.58 55,365.58 0.0M
2023-06-09 55,312.04 55,312.04 55,312.04 55,312.04 0.0M
2023-06-08 55,077.50 55,077.50 55,077.50 55,077.50 0.0M
2023-06-07 54,929.10 54,929.10 54,929.10 54,929.10 0.0M
2023-06-06 54,539.61 54,539.61 54,539.61 54,539.61 0.0M
2023-06-05 54,554.65 54,554.65 54,554.65 54,554.65 0.0M
2023-06-02 54,189.31 54,189.31 54,189.31 54,189.31 0.0M
2023-06-01 52,544.79 52,544.79 52,544.79 52,544.79 0.0M
2023-05-31 52,582.03 52,582.03 52,582.03 52,582.03 0.0M
2023-05-30 53,380.48 53,380.48 53,380.48 53,380.48 0.0M
2023-05-29 53,279.02 53,279.02 53,279.02 53,279.02 0.0M
2023-05-25 53,692.74 53,692.74 53,692.74 53,692.74 0.0M
2023-05-24 54,500.95 54,500.95 54,500.95 54,500.95 0.0M
2023-05-23 55,167.64 55,167.64 55,167.64 55,167.64 0.0M
2023-05-22 55,615.89 55,615.89 55,615.89 55,615.89 0.0M
2023-05-19 55,103.61 55,103.61 55,103.61 55,103.61 0.0M
2023-05-18 55,673.09 55,673.09 55,673.09 55,673.09 0.0M
2023-05-17 55,306.53 55,306.53 55,306.53 55,306.53 0.0M
2023-05-16 56,192.70 56,192.70 56,192.70 56,192.70 0.0M
2023-05-15 56,175.82 56,175.82 56,175.82 56,175.82 0.0M
2023-05-12 55,427.19 55,427.19 55,427.19 55,427.19 0.0M
2023-05-11 55,673.01 55,673.01 55,673.01 55,673.01 0.0M
2023-05-10 55,663.70 55,663.70 55,663.70 55,663.70 0.0M
2023-05-09 55,885.03 55,885.03 55,885.03 55,885.03 0.0M
2023-05-08 56,784.68 56,784.68 56,784.68 56,784.68 0.0M
2023-05-05 56,260.91 56,260.91 56,260.91 56,260.91 0.0M
2023-05-04 56,048.84 56,048.84 56,048.84 56,048.84 0.0M
2023-05-03 55,524.66 55,524.66 55,524.66 55,524.66 0.0M
2023-05-02 56,006.92 56,006.92 56,006.92 56,006.92 0.0M
2023-04-28 55,919.81 55,919.81 55,919.81 55,919.81 0.0M
2023-04-27 55,806.49 55,806.49 55,806.49 55,806.49 0.0M
2023-04-26 55,634.52 55,634.52 55,634.52 55,634.52 0.0M
2023-04-25 55,346.33 55,346.33 55,346.33 55,346.33 0.0M
2023-04-24 56,041.86 56,041.86 56,041.86 56,041.86 0.0M
2023-04-21 56,272.62 56,272.62 56,272.62 56,272.62 0.0M
2023-04-20 56,917.85 56,917.85 56,917.85 56,917.85 0.0M
2023-04-19 56,857.58 56,857.58 56,857.58 56,857.58 0.0M
2023-04-18 57,419.68 57,419.68 57,419.68 57,419.68 0.0M
2023-04-17 57,680.50 57,680.50 57,680.50 57,680.50 0.0M
2023-04-14 56,992.41 56,992.41 56,992.41 56,992.41 0.0M
2023-04-13 56,803.92 56,803.92 56,803.92 56,803.92 0.0M
2023-04-12 56,733.98 56,733.98 56,733.98 56,733.98 0.0M
2023-04-11 57,076.29 57,076.29 57,076.29 57,076.29 0.0M
2023-04-06 56,766.64 56,766.64 56,766.64 56,766.64 0.0M
2023-04-04 56,652.91 56,652.91 56,652.91 56,652.91 0.0M
2023-04-03 56,894.78 56,894.78 56,894.78 56,894.78 0.0M
2023-03-31 56,871.95 56,871.95 56,871.95 56,871.95 0.0M
2023-03-30 56,695.55 56,695.55 56,695.55 56,695.55 0.0M
2023-03-29 56,469.09 56,469.09 56,469.09 56,469.09 0.0M
2023-03-28 55,680.10 55,680.10 55,680.10 55,680.10 0.0M
2023-03-27 55,258.24 55,258.24 55,258.24 55,258.24 0.0M
2023-03-24 55,919.79 55,919.79 55,919.79 55,919.79 0.0M
2023-03-23 56,174.87 56,174.87 56,174.87 56,174.87 0.0M
2023-03-22 55,288.67 55,288.67 55,288.67 55,288.67 0.0M
2023-03-21 54,642.84 54,642.84 54,642.84 54,642.84 0.0M
2023-03-20 54,136.69 54,136.69 54,136.69 54,136.69 0.0M
2023-03-17 55,133.76 55,133.76 55,133.76 55,133.76 0.0M
2023-03-16 54,520.22 54,520.22 54,520.22 54,520.22 0.0M
2023-03-15 55,166.78 55,166.78 55,166.78 55,166.78 0.0M
2023-03-14 54,595.35 54,595.35 54,595.35 54,595.35 0.0M
2023-03-13 55,458.34 55,458.34 55,458.34 55,458.34 0.0M
2023-03-10 54,716.07 54,716.07 54,716.07 54,716.07 0.0M
2023-03-09 55,876.68 55,876.68 55,876.68 55,876.68 0.0M
2023-03-08 56,117.44 56,117.44 56,117.44 56,117.44 0.0M
2023-03-07 57,018.07 57,018.07 57,018.07 57,018.07 0.0M
2023-03-06 57,146.52 57,146.52 57,146.52 57,146.52 0.0M
2023-03-03 57,068.77 57,068.77 57,068.77 57,068.77 0.0M
2023-03-02 56,806.57 56,806.57 56,806.57 56,806.57 0.0M
2023-03-01 57,060.46 57,060.46 57,060.46 57,060.46 0.0M
2023-02-28 55,449.83 55,449.83 55,449.83 55,449.83 0.0M
2023-02-27 55,749.81 55,749.81 55,749.81 55,749.81 0.0M
2023-02-24 55,871.53 55,871.53 55,871.53 55,871.53 0.0M
2023-02-23 56,515.43 56,515.43 56,515.43 56,515.43 0.0M
2023-02-22 56,649.96 56,649.96 56,649.96 56,649.96 0.0M
2023-02-21 56,846.33 56,846.33 56,846.33 56,846.33 0.0M
2023-02-20 57,508.69 57,508.69 57,508.69 57,508.69 0.0M
2023-02-17 57,192.85 57,192.85 57,192.85 57,192.85 0.0M
2023-02-16 57,684.52 57,684.52 57,684.52 57,684.52 0.0M
2023-02-15 57,359.24 57,359.24 57,359.24 57,359.24 0.0M
2023-02-14 57,907.92 57,907.92 57,907.92 57,907.92 0.0M
2023-02-13 57,998.00 57,998.00 57,998.00 57,998.00 0.0M
2023-02-10 58,039.66 58,039.66 58,039.66 58,039.66 0.0M
2023-02-09 58,818.57 58,818.57 58,818.57 58,818.57 0.0M
2023-02-08 58,203.19 58,203.19 58,203.19 58,203.19 0.0M
2023-02-07 58,228.44 58,228.44 58,228.44 58,228.44 0.0M
2023-02-06 58,089.19 58,089.19 58,089.19 58,089.19 0.0M
2023-02-03 58,861.95 58,861.95 58,861.95 58,861.95 0.0M
2023-02-02 59,384.08 59,384.08 59,384.08 59,384.08 0.0M
2023-02-01 59,581.18 59,581.18 59,581.18 59,581.18 0.0M
2023-01-31 59,176.84 59,176.84 59,176.84 59,176.84 0.0M
2023-01-30 59,573.15 59,573.15 59,573.15 59,573.15 0.0M
2023-01-27 60,635.65 60,635.65 60,635.65 60,635.65 0.0M
2023-01-26 60,421.77 60,421.77 60,421.77 60,421.77 0.0M
2023-01-20 59,497.20 59,497.20 59,497.20 59,497.20 0.0M
2023-01-19 58,806.78 58,806.78 58,806.78 58,806.78 0.0M
2023-01-18 58,851.52 58,851.52 58,851.52 58,851.52 0.0M
2023-01-17 58,675.14 58,675.14 58,675.14 58,675.14 0.0M
2023-01-16 58,963.75 58,963.75 58,963.75 58,963.75 0.0M
2023-01-13 58,942.66 58,942.66 58,942.66 58,942.66 0.0M
2023-01-12 58,555.61 58,555.61 58,555.61 58,555.61 0.0M
2023-01-11 58,419.88 58,419.88 58,419.88 58,419.88 0.0M
2023-01-10 58,239.31 58,239.31 58,239.31 58,239.31 0.0M
2023-01-09 58,333.26 58,333.26 58,333.26 58,333.26 0.0M
2023-01-06 57,662.11 57,662.11 57,662.11 57,662.11 0.0M
2023-01-05 57,758.64 57,758.64 57,758.64 57,758.64 0.0M
2023-01-04 57,313.70 57,313.70 57,313.70 57,313.70 0.0M
2023-01-03 56,200.08 56,200.08 56,200.08 56,200.08 0.0M