HS SCHK Consumer Staples (HSSCCS)

HSSCCS
🏛️ 홍콩 →
1,662.70
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
2022-12-30 2,170.71 2,170.71 2,170.71 2,170.71 0.0M
2022-12-29 2,184.34 2,184.34 2,184.34 2,184.34 0.0M
2022-12-28 2,202.71 2,202.71 2,202.71 2,202.71 0.0M
2022-12-23 2,169.24 2,169.24 2,169.24 2,169.24 0.0M
2022-12-22 2,183.87 2,183.87 2,183.87 2,183.87 0.0M
2022-12-21 2,117.95 2,117.95 2,117.95 2,117.95 0.0M
2022-12-20 2,110.60 2,110.60 2,110.60 2,110.60 0.0M
2022-12-19 2,149.02 2,149.02 2,149.02 2,149.02 0.0M
2022-12-16 2,152.62 2,152.62 2,152.62 2,152.62 0.0M
2022-12-15 2,139.14 2,139.14 2,139.14 2,139.14 0.0M
2022-12-14 2,179.55 2,179.55 2,179.55 2,179.55 0.0M
2022-12-13 2,149.78 2,149.78 2,149.78 2,149.78 0.0M
2022-12-12 2,133.93 2,133.93 2,133.93 2,133.93 0.0M
2022-12-09 2,153.87 2,153.87 2,153.87 2,153.87 0.0M
2022-12-08 2,116.39 2,116.39 2,116.39 2,116.39 0.0M
2022-12-07 2,069.41 2,069.41 2,069.41 2,069.41 0.0M
2022-12-06 2,121.88 2,121.88 2,121.88 2,121.88 0.0M
2022-12-05 2,106.66 2,106.66 2,106.66 2,106.66 0.0M
2022-12-02 2,067.93 2,067.93 2,067.93 2,067.93 0.0M
2022-12-01 2,079.04 2,079.04 2,079.04 2,079.04 0.0M
2022-11-30 2,067.29 2,067.29 2,067.29 2,067.29 0.0M
2022-11-29 1,980.88 1,980.88 1,980.88 1,980.88 0.0M
2022-11-28 1,902.14 1,902.14 1,902.14 1,902.14 0.0M
2022-11-25 1,875.91 1,875.91 1,875.91 1,875.91 0.0M
2022-11-24 1,904.25 1,904.25 1,904.25 1,904.25 0.0M
2022-11-23 1,881.82 1,881.82 1,881.82 1,881.82 0.0M
2022-11-22 1,900.93 1,900.93 1,900.93 1,900.93 0.0M
2022-11-21 1,918.42 1,918.42 1,918.42 1,918.42 0.0M
2022-11-18 1,959.55 1,959.55 1,959.55 1,959.55 0.0M
2022-11-17 1,971.15 1,971.15 1,971.15 1,971.15 0.0M
2022-11-16 1,981.47 1,981.47 1,981.47 1,981.47 0.0M
2022-11-15 1,991.64 1,991.64 1,991.64 1,991.64 0.0M
2022-11-14 1,938.83 1,938.83 1,938.83 1,938.83 0.0M
2022-11-11 1,911.75 1,911.75 1,911.75 1,911.75 0.0M
2022-11-10 1,839.92 1,839.92 1,839.92 1,839.92 0.0M
2022-11-09 1,832.06 1,832.06 1,832.06 1,832.06 0.0M
2022-11-08 1,850.02 1,850.02 1,850.02 1,850.02 0.0M
2022-11-07 1,863.46 1,863.46 1,863.46 1,863.46 0.0M
2022-11-04 1,831.75 1,831.75 1,831.75 1,831.75 0.0M
2022-11-03 1,757.19 1,757.19 1,757.19 1,757.19 0.0M
2022-11-02 1,798.62 1,798.62 1,798.62 1,798.62 0.0M
2022-11-01 1,734.59 1,734.59 1,734.59 1,734.59 0.0M
2022-10-31 1,641.44 1,641.44 1,641.44 1,641.44 0.0M
2022-10-28 1,679.00 1,679.00 1,679.00 1,679.00 0.0M
2022-10-27 1,747.91 1,747.91 1,747.91 1,747.91 0.0M
2022-10-26 1,746.17 1,746.17 1,746.17 1,746.17 0.0M
2022-10-25 1,734.34 1,734.34 1,734.34 1,734.34 0.0M
2022-10-24 1,725.61 1,725.61 1,725.61 1,725.61 0.0M
2022-10-21 1,798.66 1,798.66 1,798.66 1,798.66 0.0M
2022-10-20 1,805.99 1,805.99 1,805.99 1,805.99 0.0M
2022-10-19 1,840.01 1,840.01 1,840.01 1,840.01 0.0M
2022-10-18 1,895.61 1,895.61 1,895.61 1,895.61 0.0M
2022-10-17 1,874.88 1,874.88 1,874.88 1,874.88 0.0M
2022-10-14 1,878.28 1,878.28 1,878.28 1,878.28 0.0M
2022-10-13 1,871.52 1,871.52 1,871.52 1,871.52 0.0M
2022-10-12 1,894.79 1,894.79 1,894.79 1,894.79 0.0M
2022-10-11 1,923.34 1,923.34 1,923.34 1,923.34 0.0M
2022-10-10 1,936.66 1,936.66 1,936.66 1,936.66 0.0M
2022-10-07 2,016.51 2,016.51 2,016.51 2,016.51 0.0M
2022-10-06 2,037.59 2,037.59 2,037.59 2,037.59 0.0M
2022-10-05 2,051.44 2,051.44 2,051.44 2,051.44 0.0M
2022-10-03 1,954.55 1,954.55 1,954.55 1,954.55 0.0M
2022-09-30 1,965.51 1,965.51 1,965.51 1,965.51 0.0M
2022-09-29 1,960.49 1,960.49 1,960.49 1,960.49 0.0M
2022-09-28 1,982.34 1,982.34 1,982.34 1,982.34 0.0M
2022-09-27 2,028.60 2,028.60 2,028.60 2,028.60 0.0M
2022-09-26 1,995.05 1,995.05 1,995.05 1,995.05 0.0M
2022-09-23 2,000.94 2,000.94 2,000.94 2,000.94 0.0M
2022-09-22 2,038.44 2,038.44 2,038.44 2,038.44 0.0M
2022-09-21 2,035.11 2,035.11 2,035.11 2,035.11 0.0M
2022-09-20 2,067.62 2,067.62 2,067.62 2,067.62 0.0M
2022-09-19 2,045.34 2,045.34 2,045.34 2,045.34 0.0M
2022-09-16 2,053.95 2,053.95 2,053.95 2,053.95 0.0M
2022-09-15 2,041.69 2,041.69 2,041.69 2,041.69 0.0M
2022-09-14 2,026.36 2,026.36 2,026.36 2,026.36 0.0M
2022-09-13 2,059.08 2,059.08 2,059.08 2,059.08 0.0M
2022-09-09 2,027.08 2,027.08 2,027.08 2,027.08 0.0M
2022-09-08 1,994.76 1,994.76 1,994.76 1,994.76 0.0M
2022-09-07 2,027.59 2,027.59 2,027.59 2,027.59 0.0M
2022-09-06 2,031.87 2,031.87 2,031.87 2,031.87 0.0M
2022-09-05 2,044.51 2,044.51 2,044.51 2,044.51 0.0M
2022-09-02 2,079.83 2,079.83 2,079.83 2,079.83 0.0M
2022-09-01 2,088.54 2,088.54 2,088.54 2,088.54 0.0M
2022-08-31 2,150.43 2,150.43 2,150.43 2,150.43 0.0M
2022-08-30 2,146.79 2,146.79 2,146.79 2,146.79 0.0M
2022-08-29 2,166.15 2,166.15 2,166.15 2,166.15 0.0M
2022-08-26 2,178.86 2,178.86 2,178.86 2,178.86 0.0M
2022-08-25 2,137.80 2,137.80 2,137.80 2,137.80 0.0M
2022-08-24 2,112.85 2,112.85 2,112.85 2,112.85 0.0M
2022-08-23 2,130.71 2,130.71 2,130.71 2,130.71 0.0M
2022-08-22 2,147.46 2,147.46 2,147.46 2,147.46 0.0M
2022-08-19 2,157.74 2,157.74 2,157.74 2,157.74 0.0M
2022-08-18 2,157.77 2,157.77 2,157.77 2,157.77 0.0M
2022-08-17 2,153.40 2,153.40 2,153.40 2,153.40 0.0M
2022-08-16 2,146.40 2,146.40 2,146.40 2,146.40 0.0M
2022-08-15 2,159.70 2,159.70 2,159.70 2,159.70 0.0M
2022-08-12 2,155.69 2,155.69 2,155.69 2,155.69 0.0M
2022-08-11 2,161.63 2,161.63 2,161.63 2,161.63 0.0M
2022-08-10 2,121.40 2,121.40 2,121.40 2,121.40 0.0M
2022-08-09 2,175.63 2,175.63 2,175.63 2,175.63 0.0M
2022-08-08 2,176.48 2,176.48 2,176.48 2,176.48 0.0M
2022-08-05 2,176.95 2,176.95 2,176.95 2,176.95 0.0M
2022-08-04 2,164.27 2,164.27 2,164.27 2,164.27 0.0M
2022-08-03 2,140.76 2,140.76 2,140.76 2,140.76 0.0M
2022-08-02 2,159.36 2,159.36 2,159.36 2,159.36 0.0M
2022-08-01 2,207.59 2,207.59 2,207.59 2,207.59 0.0M
2022-07-29 2,198.35 2,198.35 2,198.35 2,198.35 0.0M
2022-07-28 2,248.00 2,248.00 2,248.00 2,248.00 0.0M
2022-07-27 2,234.69 2,234.69 2,234.69 2,234.69 0.0M
2022-07-26 2,229.22 2,229.22 2,229.22 2,229.22 0.0M
2022-07-25 2,238.94 2,238.94 2,238.94 2,238.94 0.0M
2022-07-22 2,257.33 2,257.33 2,257.33 2,257.33 0.0M
2022-07-21 2,258.85 2,258.85 2,258.85 2,258.85 0.0M
2022-07-20 2,260.96 2,260.96 2,260.96 2,260.96 0.0M
2022-07-19 2,248.63 2,248.63 2,248.63 2,248.63 0.0M
2022-07-18 2,258.64 2,258.64 2,258.64 2,258.64 0.0M
2022-07-15 2,232.59 2,232.59 2,232.59 2,232.59 0.0M
2022-07-14 2,263.41 2,263.41 2,263.41 2,263.41 0.0M
2022-07-13 2,267.78 2,267.78 2,267.78 2,267.78 0.0M
2022-07-12 2,245.83 2,245.83 2,245.83 2,245.83 0.0M
2022-07-11 2,267.86 2,267.86 2,267.86 2,267.86 0.0M
2022-07-08 2,307.62 2,307.62 2,307.62 2,307.62 0.0M
2022-07-07 2,309.29 2,309.29 2,309.29 2,309.29 0.0M
2022-07-06 2,291.85 2,291.85 2,291.85 2,291.85 0.0M
2022-07-05 2,316.18 2,316.18 2,316.18 2,316.18 0.0M
2022-07-04 2,333.17 2,333.17 2,333.17 2,333.17 0.0M
2022-06-30 2,362.12 2,362.12 2,362.12 2,362.12 0.0M
2022-06-29 2,321.32 2,321.32 2,321.32 2,321.32 0.0M
2022-06-28 2,370.22 2,370.22 2,370.22 2,370.22 0.0M
2022-06-27 2,302.17 2,302.17 2,302.17 2,302.17 0.0M
2022-06-24 2,252.95 2,252.95 2,252.95 2,252.95 0.0M
2022-06-23 2,207.34 2,207.34 2,207.34 2,207.34 0.0M
2022-06-22 2,184.14 2,184.14 2,184.14 2,184.14 0.0M
2022-06-21 2,204.36 2,204.36 2,204.36 2,204.36 0.0M
2022-06-20 2,180.18 2,180.18 2,180.18 2,180.18 0.0M
2022-06-17 2,138.06 2,138.06 2,138.06 2,138.06 0.0M
2022-06-16 2,120.59 2,120.59 2,120.59 2,120.59 0.0M
2022-06-15 2,150.88 2,150.88 2,150.88 2,150.88 0.0M
2022-06-14 2,150.99 2,150.99 2,150.99 2,150.99 0.0M
2022-06-13 2,149.51 2,149.51 2,149.51 2,149.51 0.0M
2022-06-10 2,189.11 2,189.11 2,189.11 2,189.11 0.0M
2022-06-09 2,201.93 2,201.93 2,201.93 2,201.93 0.0M
2022-06-08 2,250.21 2,250.21 2,250.21 2,250.21 0.0M
2022-06-07 2,234.49 2,234.49 2,234.49 2,234.49 0.0M
2022-06-06 2,262.52 2,262.52 2,262.52 2,262.52 0.0M
2022-06-02 2,227.26 2,227.26 2,227.26 2,227.26 0.0M
2022-06-01 2,230.23 2,230.23 2,230.23 2,230.23 0.0M
2022-05-31 2,231.58 2,231.58 2,231.58 2,231.58 0.0M
2022-05-30 2,191.49 2,191.49 2,191.49 2,191.49 0.0M
2022-05-27 2,150.29 2,150.29 2,150.29 2,150.29 0.0M
2022-05-26 2,125.82 2,125.82 2,125.82 2,125.82 0.0M
2022-05-25 2,125.73 2,125.73 2,125.73 2,125.73 0.0M
2022-05-24 2,095.85 2,095.85 2,095.85 2,095.85 0.0M
2022-05-23 2,140.38 2,140.38 2,140.38 2,140.38 0.0M
2022-05-20 2,134.73 2,134.73 2,134.73 2,134.73 0.0M
2022-05-19 2,081.68 2,081.68 2,081.68 2,081.68 0.0M
2022-05-18 2,120.96 2,120.96 2,120.96 2,120.96 0.0M
2022-05-17 2,120.80 2,120.80 2,120.80 2,120.80 0.0M
2022-05-16 2,093.98 2,093.98 2,093.98 2,093.98 0.0M
2022-05-13 2,089.14 2,089.14 2,089.14 2,089.14 0.0M
2022-05-12 2,054.78 2,054.78 2,054.78 2,054.78 0.0M
2022-05-11 2,087.34 2,087.34 2,087.34 2,087.34 0.0M
2022-05-10 2,069.80 2,069.80 2,069.80 2,069.80 0.0M
2022-05-06 2,051.91 2,051.91 2,051.91 2,051.91 0.0M
2022-05-05 2,160.45 2,160.45 2,160.45 2,160.45 0.0M
2022-05-04 2,145.64 2,145.64 2,145.64 2,145.64 0.0M
2022-05-03 2,163.28 2,163.28 2,163.28 2,163.28 0.0M
2022-04-29 2,160.50 2,160.50 2,160.50 2,160.50 0.0M
2022-04-28 2,139.69 2,139.69 2,139.69 2,139.69 0.0M
2022-04-27 2,122.88 2,122.88 2,122.88 2,122.88 0.0M
2022-04-26 2,107.06 2,107.06 2,107.06 2,107.06 0.0M
2022-04-25 2,079.03 2,079.03 2,079.03 2,079.03 0.0M
2022-04-22 2,159.36 2,159.36 2,159.36 2,159.36 0.0M
2022-04-21 2,150.30 2,150.30 2,150.30 2,150.30 0.0M
2022-04-20 2,172.03 2,172.03 2,172.03 2,172.03 0.0M
2022-04-19 2,130.70 2,130.70 2,130.70 2,130.70 0.0M
2022-04-14 2,168.29 2,168.29 2,168.29 2,168.29 0.0M
2022-04-13 2,115.89 2,115.89 2,115.89 2,115.89 0.0M
2022-04-12 2,117.43 2,117.43 2,117.43 2,117.43 0.0M
2022-04-11 2,085.33 2,085.33 2,085.33 2,085.33 0.0M
2022-04-08 2,128.30 2,128.30 2,128.30 2,128.30 0.0M
2022-04-07 2,117.02 2,117.02 2,117.02 2,117.02 0.0M
2022-04-06 2,166.41 2,166.41 2,166.41 2,166.41 0.0M
2022-04-04 2,208.04 2,208.04 2,208.04 2,208.04 0.0M
2022-04-01 2,200.60 2,200.60 2,200.60 2,200.60 0.0M
2022-03-31 2,157.34 2,157.34 2,157.34 2,157.34 0.0M
2022-03-30 2,176.86 2,176.86 2,176.86 2,176.86 0.0M
2022-03-29 2,119.80 2,119.80 2,119.80 2,119.80 0.0M
2022-03-28 2,117.90 2,117.90 2,117.90 2,117.90 0.0M
2022-03-25 2,134.61 2,134.61 2,134.61 2,134.61 0.0M
2022-03-24 2,188.57 2,188.57 2,188.57 2,188.57 0.0M
2022-03-23 2,210.81 2,210.81 2,210.81 2,210.81 0.0M
2022-03-22 2,220.16 2,220.16 2,220.16 2,220.16 0.0M
2022-03-21 2,187.23 2,187.23 2,187.23 2,187.23 0.0M
2022-03-18 2,221.14 2,221.14 2,221.14 2,221.14 0.0M
2022-03-17 2,224.98 2,224.98 2,224.98 2,224.98 0.0M
2022-03-16 2,133.72 2,133.72 2,133.72 2,133.72 0.0M
2022-03-15 2,015.18 2,015.18 2,015.18 2,015.18 0.0M
2022-03-14 2,102.26 2,102.26 2,102.26 2,102.26 0.0M
2022-03-11 2,217.40 2,217.40 2,217.40 2,217.40 0.0M
2022-03-10 2,235.58 2,235.58 2,235.58 2,235.58 0.0M
2022-03-09 2,212.69 2,212.69 2,212.69 2,212.69 0.0M
2022-03-08 2,246.02 2,246.02 2,246.02 2,246.02 0.0M
2022-03-07 2,348.38 2,348.38 2,348.38 2,348.38 0.0M
2022-03-04 2,453.38 2,453.38 2,453.38 2,453.38 0.0M
2022-03-03 2,493.51 2,493.51 2,493.51 2,493.51 0.0M
2022-03-02 2,483.65 2,483.65 2,483.65 2,483.65 0.0M
2022-03-01 2,551.26 2,551.26 2,551.26 2,551.26 0.0M
2022-02-28 2,529.99 2,529.99 2,529.99 2,529.99 0.0M
2022-02-25 2,527.57 2,527.57 2,527.57 2,527.57 0.0M
2022-02-24 2,519.67 2,519.67 2,519.67 2,519.67 0.0M
2022-02-23 2,560.62 2,560.62 2,560.62 2,560.62 0.0M
2022-02-22 2,561.99 2,561.99 2,561.99 2,561.99 0.0M
2022-02-21 2,590.97 2,590.97 2,590.97 2,590.97 0.0M
2022-02-18 2,591.11 2,591.11 2,591.11 2,591.11 0.0M
2022-02-17 2,601.76 2,601.76 2,601.76 2,601.76 0.0M
2022-02-16 2,591.13 2,591.13 2,591.13 2,591.13 0.0M
2022-02-15 2,570.92 2,570.92 2,570.92 2,570.92 0.0M
2022-02-14 2,545.02 2,545.02 2,545.02 2,545.02 0.0M
2022-02-11 2,548.40 2,548.40 2,548.40 2,548.40 0.0M
2022-02-10 2,538.58 2,538.58 2,538.58 2,538.58 0.0M
2022-02-09 2,499.58 2,499.58 2,499.58 2,499.58 0.0M
2022-02-08 2,460.97 2,460.97 2,460.97 2,460.97 0.0M
2022-02-07 2,455.08 2,455.08 2,455.08 2,455.08 0.0M
2022-02-04 2,480.17 2,480.17 2,480.17 2,480.17 0.0M
2022-01-31 2,421.36 2,421.36 2,421.36 2,421.36 0.0M
2022-01-28 2,413.91 2,413.91 2,413.91 2,413.91 0.0M
2022-01-27 2,442.04 2,442.04 2,442.04 2,442.04 0.0M
2022-01-26 2,466.33 2,466.33 2,466.33 2,466.33 0.0M
2022-01-25 2,495.04 2,495.04 2,495.04 2,495.04 0.0M
2022-01-24 2,511.93 2,511.93 2,511.93 2,511.93 0.0M
2022-01-21 2,538.77 2,538.77 2,538.77 2,538.77 0.0M
2022-01-20 2,482.27 2,482.27 2,482.27 2,482.27 0.0M
2022-01-19 2,413.98 2,413.98 2,413.98 2,413.98 0.0M
2022-01-18 2,409.04 2,409.04 2,409.04 2,409.04 0.0M
2022-01-17 2,413.42 2,413.42 2,413.42 2,413.42 0.0M
2022-01-14 2,465.47 2,465.47 2,465.47 2,465.47 0.0M
2022-01-13 2,479.65 2,479.65 2,479.65 2,479.65 0.0M
2022-01-12 2,503.73 2,503.73 2,503.73 2,503.73 0.0M
2022-01-11 2,482.85 2,482.85 2,482.85 2,482.85 0.0M
2022-01-10 2,506.61 2,506.61 2,506.61 2,506.61 0.0M
2022-01-07 2,462.62 2,462.62 2,462.62 2,462.62 0.0M
2022-01-06 2,427.48 2,427.48 2,427.48 2,427.48 0.0M
2022-01-05 2,441.76 2,441.76 2,441.76 2,441.76 0.0M
2022-01-04 2,446.90 2,446.90 2,446.90 2,446.90 0.0M
2022-01-03 2,468.93 2,468.93 2,468.93 2,468.93 0.0M