HS SCHK Consumer Staples (HSSCCSI)

HSSCCSI
🏛️ 홍콩 →
1,673.78
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1,637.54 1,641.66 1,636.90 1,639.72 0.0K
09:35 1,640.28 1,640.75 1,636.30 1,640.75 0.0K
09:40 1,640.99 1,643.66 1,640.99 1,643.66 0.0K
09:45 1,643.45 1,647.84 1,643.02 1,647.06 0.0K
09:50 1,647.16 1,648.67 1,644.99 1,645.96 0.0K
09:55 1,645.90 1,648.75 1,645.67 1,648.30 0.0K
10:00 1,648.69 1,650.58 1,648.48 1,649.74 0.0K
10:05 1,649.70 1,650.72 1,648.97 1,650.57 0.0K
10:10 1,650.70 1,656.81 1,650.53 1,656.17 0.0K
10:15 1,656.17 1,657.29 1,655.20 1,656.04 0.0K
10:20 1,656.46 1,657.97 1,656.39 1,657.37 0.0K
10:25 1,657.79 1,661.71 1,657.59 1,661.68 0.0K
10:30 1,661.64 1,663.16 1,661.64 1,662.46 0.0K
10:35 1,662.64 1,662.89 1,661.03 1,662.86 0.0K
10:40 1,662.84 1,663.84 1,661.87 1,661.87 0.0K
10:45 1,662.07 1,663.38 1,661.77 1,663.07 0.0K
10:50 1,663.10 1,663.50 1,661.64 1,662.22 0.0K
10:55 1,662.47 1,663.30 1,662.22 1,662.46 0.0K
11:00 1,662.27 1,663.54 1,662.27 1,662.71 0.0K
11:05 1,662.85 1,662.96 1,660.64 1,660.67 0.0K
11:10 1,660.72 1,660.92 1,659.61 1,660.18 0.0K
11:15 1,660.18 1,661.08 1,659.64 1,659.72 0.0K
11:20 1,659.63 1,660.74 1,659.30 1,660.45 0.0K
11:25 1,660.45 1,661.51 1,659.76 1,661.51 0.0K
11:30 1,661.51 1,661.96 1,660.57 1,661.57 0.0K
11:35 1,661.75 1,663.90 1,661.75 1,663.55 0.0K
11:40 1,663.76 1,664.94 1,663.56 1,664.80 0.0K
11:45 1,664.66 1,665.28 1,664.33 1,664.88 0.0K
11:50 1,664.88 1,664.96 1,662.68 1,662.86 0.0K
11:55 1,662.84 1,663.15 1,661.47 1,662.23 0.0K
12:00 1,662.26 1,662.26 1,662.26 1,662.26 0.0K
12:05 1,662.26 1,662.26 1,662.26 1,662.26 0.0K
13:00 1,661.97 1,662.47 1,661.00 1,661.81 0.0K
13:05 1,661.80 1,661.97 1,659.56 1,660.21 0.0K
13:10 1,660.02 1,662.02 1,659.20 1,661.98 0.0K
13:15 1,662.07 1,663.19 1,662.07 1,662.39 0.0K
13:20 1,662.39 1,663.19 1,661.69 1,662.36 0.0K
13:25 1,662.33 1,662.80 1,661.70 1,662.45 0.0K
13:30 1,662.46 1,663.52 1,662.46 1,663.23 0.0K
13:35 1,663.42 1,664.73 1,663.14 1,664.14 0.0K
13:40 1,664.13 1,665.08 1,663.60 1,664.05 0.0K
13:45 1,663.63 1,664.83 1,663.43 1,664.66 0.0K
13:50 1,664.66 1,665.36 1,664.25 1,664.42 0.0K
13:55 1,664.55 1,664.81 1,662.08 1,662.08 0.0K
14:00 1,662.16 1,663.20 1,661.49 1,663.14 0.0K
14:05 1,663.14 1,664.61 1,662.72 1,663.51 0.0K
14:10 1,663.27 1,665.10 1,663.23 1,664.69 0.0K
14:15 1,664.88 1,666.89 1,664.79 1,666.74 0.0K
14:20 1,666.73 1,667.55 1,666.52 1,667.37 0.0K
14:25 1,667.30 1,667.52 1,666.20 1,666.96 0.0K
14:30 1,666.89 1,667.15 1,665.10 1,665.50 0.0K
14:35 1,665.48 1,665.81 1,664.07 1,664.95 0.0K
14:40 1,665.09 1,666.45 1,664.80 1,666.45 0.0K
14:45 1,666.71 1,667.36 1,665.89 1,665.89 0.0K
14:50 1,665.96 1,666.06 1,665.10 1,665.16 0.0K
14:55 1,664.99 1,665.34 1,664.40 1,664.94 0.0K
15:00 1,664.94 1,665.04 1,661.40 1,661.52 0.0K
15:05 1,661.44 1,661.77 1,658.76 1,659.74 0.0K
15:10 1,659.64 1,660.02 1,658.99 1,659.10 0.0K
15:15 1,659.08 1,659.22 1,656.56 1,657.54 0.0K
15:20 1,657.62 1,657.75 1,655.31 1,655.76 0.0K
15:25 1,655.71 1,657.56 1,655.26 1,657.32 0.0K
15:30 1,657.30 1,657.97 1,656.56 1,657.75 0.0K
15:35 1,657.69 1,659.20 1,657.63 1,659.13 0.0K
15:40 1,659.02 1,659.59 1,657.25 1,657.82 0.0K
15:45 1,658.02 1,659.90 1,657.78 1,658.45 0.0K
15:50 1,658.18 1,659.92 1,657.62 1,657.93 0.0K
15:55 1,658.55 1,658.90 1,656.62 1,657.90 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 1,664.19 1,679.90 1,650.96 1,673.78 0.0M
2025-09-26 1,640.67 1,667.55 1,636.16 1,657.90 0.0M
2025-09-25 1,667.51 1,667.51 1,641.37 1,643.38 0.0M
2025-09-24 1,664.53 1,666.89 1,659.35 1,663.58 0.0M
2025-09-22 1,707.71 1,707.71 1,679.28 1,692.34 0.0M
2025-09-19 1,704.41 1,709.08 1,696.19 1,708.06 0.0M
2025-09-18 1,724.93 1,730.36 1,691.37 1,703.11 0.0M
2025-09-17 1,728.95 1,728.95 1,712.19 1,725.92 0.0M
2025-09-16 1,732.51 1,739.08 1,716.15 1,725.27 0.0M
2025-09-15 1,728.42 1,737.25 1,719.51 1,730.04 0.0M
2025-09-12 1,749.38 1,751.02 1,722.06 1,728.07 0.0M
2025-09-11 1,722.19 1,738.52 1,708.02 1,735.85 0.0M
2025-09-10 1,718.90 1,727.24 1,714.14 1,723.86 0.0M
2025-09-09 1,714.88 1,723.75 1,703.03 1,717.80 0.0M
2025-09-08 1,697.54 1,713.33 1,695.04 1,711.27 0.0M
2025-09-06 1,690.46 1,697.09 1,697.09 1,697.09 0.0M
2025-09-05 1,690.46 1,701.32 1,686.08 1,697.09 0.0M
2025-09-04 1,700.18 1,704.11 1,672.75 1,688.29 0.0M
2025-09-03 1,715.79 1,729.00 1,687.99 1,693.49 0.0M
2025-09-02 1,709.03 1,715.90 1,694.83 1,704.05 0.0M
2025-09-01 1,711.63 1,718.93 1,698.60 1,713.85 0.0M
2025-08-29 1,702.20 1,726.62 1,702.20 1,706.11 0.0M
2025-08-28 1,721.76 1,729.11 1,691.34 1,700.58 0.0M
2025-08-27 1,738.73 1,746.30 1,709.82 1,719.60 0.0M
2025-08-26 1,714.64 1,742.09 1,707.43 1,727.17 0.0M
2025-08-25 1,710.18 1,720.47 1,706.27 1,716.80 0.0M
2025-08-22 1,717.83 1,727.07 1,696.66 1,705.73 0.0M
2025-08-21 1,710.45 1,728.13 1,700.88 1,710.87 0.0M
2025-08-20 1,699.73 1,715.74 1,695.42 1,712.04 0.0M
2025-08-19 1,680.45 1,704.60 1,677.22 1,700.93 0.0M
2025-08-18 1,687.98 1,693.87 1,675.71 1,675.71 0.0M
2025-08-15 1,700.50 1,702.50 1,682.60 1,688.84 0.0M
2025-08-14 1,708.91 1,718.87 1,700.19 1,709.20 0.0M
2025-08-13 1,692.78 1,706.52 1,691.78 1,706.52 0.0M
2025-08-12 1,670.29 1,689.74 1,663.87 1,680.37 0.0M
2025-08-11 1,676.28 1,681.69 1,667.51 1,670.39 0.0M
2025-08-08 1,675.38 1,678.70 1,669.18 1,672.82 0.0M
2025-08-07 1,654.48 1,679.35 1,644.48 1,676.10 0.0M
2025-08-06 1,648.29 1,648.29 1,648.29 1,648.29 0.0M
2025-08-05 1,643.49 1,643.49 1,643.49 1,643.49 0.0M
2025-08-04 1,639.06 1,642.54 1,629.84 1,638.14 0.0M
2025-08-01 1,655.13 1,668.75 1,637.20 1,638.35 0.0M
2025-07-31 1,702.61 1,706.32 1,651.73 1,654.02 0.0M
2025-07-30 1,692.09 1,716.31 1,682.26 1,704.12 0.0M
2025-07-29 1,691.72 1,696.16 1,672.33 1,691.64 0.0M
2025-07-28 1,702.14 1,702.66 1,685.13 1,688.04 0.0M
2025-07-25 1,713.49 1,725.53 1,697.29 1,700.14 0.0M
2025-07-24 1,710.75 1,715.83 1,698.05 1,708.55 0.0M
2025-07-23 1,700.81 1,716.57 1,697.13 1,705.43 0.0M
2025-07-22 1,680.66 1,697.39 1,667.67 1,695.97 0.0M
2025-07-21 1,652.22 1,670.42 1,649.35 1,670.42 0.0M
2025-07-18 1,641.59 1,654.79 1,637.17 1,647.02 0.0M
2025-07-17 1,622.11 1,635.25 1,619.73 1,627.37 0.0M
2025-07-16 1,621.74 1,630.06 1,616.37 1,618.89 0.0M
2025-07-15 1,628.23 1,637.76 1,605.63 1,615.09 0.0M
2025-07-14 1,615.67 1,630.42 1,612.61 1,624.66 0.0M
2025-07-11 1,596.28 1,628.29 1,596.18 1,607.98 0.0M
2025-07-10 1,588.56 1,600.88 1,583.44 1,598.19 0.0M
2025-07-09 1,586.27 1,594.99 1,576.15 1,586.09 0.0M
2025-07-08 1,589.44 1,595.43 1,574.08 1,585.60 0.0M
2025-07-07 1,595.03 1,595.42 1,583.68 1,589.40 0.0M
2025-07-04 1,622.01 1,622.01 1,604.61 1,611.17 0.0M
2025-07-03 1,621.93 1,625.34 1,608.67 1,625.01 0.0M
2025-07-02 1,597.96 1,615.52 1,597.96 1,612.70 0.0M
2025-06-30 1,590.79 1,600.07 1,584.90 1,592.49 0.0M
2025-06-27 1,606.46 1,606.87 1,586.45 1,591.63 0.0M
2025-06-26 1,594.92 1,610.41 1,591.96 1,602.93 0.0M
2025-06-25 1,597.91 1,607.75 1,591.16 1,598.41 0.0M
2025-06-24 1,569.85 1,593.29 1,569.85 1,588.57 0.0M
2025-06-23 1,564.76 1,566.95 1,547.33 1,563.98 0.0M
2025-06-20 1,556.00 1,568.12 1,554.45 1,567.97 0.0M
2025-06-19 1,590.41 1,590.78 1,548.05 1,554.71 0.0M
2025-06-18 1,602.99 1,613.93 1,589.80 1,591.55 0.0M
2025-06-17 1,619.19 1,619.70 1,595.55 1,599.33 0.0M
2025-06-16 1,605.50 1,617.74 1,602.12 1,614.68 0.0M
2025-06-13 1,626.43 1,627.28 1,599.71 1,612.51 0.0M
2025-06-12 1,637.75 1,638.99 1,621.62 1,623.56 0.0M
2025-06-11 1,655.19 1,655.19 1,634.26 1,636.72 0.0M
2025-06-10 1,654.56 1,667.36 1,646.33 1,653.40 0.0M
2025-06-09 1,658.79 1,659.81 1,643.74 1,655.73 0.0M
2025-06-06 1,654.03 1,659.80 1,642.44 1,647.76 0.0M
2025-06-05 1,656.11 1,669.54 1,639.83 1,646.42 0.0M
2025-06-04 1,629.55 1,647.02 1,625.37 1,644.49 0.0M
2025-06-03 1,616.71 1,631.80 1,616.71 1,628.34 0.0M
2025-06-02 1,614.45 1,616.63 1,578.74 1,611.74 0.0M
2025-05-30 1,641.23 1,642.17 1,613.17 1,624.85 0.0M
2025-05-29 1,647.53 1,648.94 1,630.34 1,648.37 0.0M
2025-05-28 1,632.21 1,658.11 1,632.21 1,650.63 0.0M
2025-05-27 1,615.09 1,632.37 1,614.14 1,630.08 0.0M
2025-05-26 1,604.05 1,617.84 1,598.34 1,610.43 0.0M
2025-05-23 1,611.64 1,613.65 1,598.78 1,605.03 0.0M
2025-05-22 1,624.01 1,624.07 1,606.87 1,611.92 0.0M
2025-05-21 1,641.35 1,642.12 1,627.12 1,634.33 0.0M
2025-05-20 1,626.00 1,646.72 1,616.63 1,639.25 0.0M
2025-05-19 1,617.73 1,628.31 1,609.89 1,619.04 0.0M
2025-05-16 1,624.56 1,626.85 1,605.73 1,625.23 0.0M
2025-05-15 1,628.97 1,634.49 1,622.01 1,626.54 0.0M
2025-05-14 1,618.02 1,632.29 1,609.74 1,632.29 0.0M
2025-05-13 1,621.75 1,627.89 1,612.78 1,616.63 0.0M
2025-05-12 1,633.02 1,638.89 1,618.04 1,633.81 0.0M
2025-05-09 1,628.75 1,629.87 1,614.20 1,618.59 0.0M
2025-05-08 1,629.90 1,635.17 1,620.49 1,625.25 0.0M
2025-05-07 1,665.53 1,671.59 1,624.31 1,627.10 0.0M
2025-05-06 1,632.33 1,646.39 1,623.89 1,642.21 0.0M
2025-05-02 1,609.15 1,630.56 1,603.03 1,625.98 0.0M
2025-04-30 1,599.86 1,607.35 1,593.06 1,605.22 0.0M
2025-04-29 1,607.03 1,607.03 1,585.66 1,593.34 0.0M
2025-04-28 1,610.29 1,610.94 1,593.75 1,601.61 0.0M
2025-04-25 1,626.93 1,633.32 1,601.98 1,608.09 0.0M
2025-04-24 1,619.55 1,630.61 1,608.19 1,620.60 0.0M
2025-04-23 1,636.73 1,644.94 1,619.36 1,626.62 0.0M
2025-04-22 1,617.01 1,624.72 1,590.64 1,622.66 0.0M
2025-04-17 1,598.31 1,620.28 1,593.11 1,615.14 0.0M
2025-04-16 1,625.12 1,628.23 1,576.03 1,602.16 0.0M
2025-04-15 1,622.31 1,645.66 1,620.96 1,630.30 0.0M
2025-04-14 1,622.61 1,625.98 1,607.34 1,620.51 0.0M
2025-04-11 1,606.37 1,618.08 1,593.81 1,606.64 0.0M
2025-04-10 1,593.85 1,626.65 1,579.18 1,607.77 0.0M
2025-04-09 1,516.59 1,594.70 1,497.33 1,585.91 0.0M
2025-04-08 1,506.81 1,558.62 1,506.81 1,550.84 0.0M
2025-04-07 1,518.18 1,552.94 1,481.50 1,488.76 0.0M
2025-04-03 1,605.75 1,628.22 1,595.62 1,626.96 0.0M
2025-04-02 1,604.51 1,625.42 1,596.96 1,623.38 0.0M
2025-04-01 1,599.05 1,618.06 1,594.66 1,603.16 0.0M
2025-03-31 1,604.45 1,609.04 1,582.66 1,596.98 0.0M
2025-03-28 1,635.75 1,639.13 1,603.13 1,621.97 0.0M
2025-03-27 1,600.41 1,631.29 1,588.85 1,625.45 0.0M
2025-03-26 1,604.32 1,608.08 1,585.92 1,595.22 0.0M
2025-03-25 1,615.91 1,631.91 1,604.41 1,608.47 0.0M
2025-03-24 1,621.23 1,626.71 1,604.04 1,624.22 0.0M
2025-03-21 1,631.52 1,646.40 1,605.45 1,619.02 0.0M
2025-03-20 1,671.63 1,671.63 1,630.28 1,634.78 0.0M
2025-03-19 1,660.50 1,680.99 1,652.36 1,674.89 0.0M
2025-03-18 1,667.45 1,667.79 1,641.06 1,651.99 0.0M
2025-03-17 1,657.75 1,686.81 1,637.30 1,648.24 0.0M
2025-03-14 1,582.83 1,633.13 1,577.45 1,625.86 0.0M
2025-03-13 1,591.19 1,592.49 1,545.33 1,564.77 0.0M
2025-03-12 1,608.92 1,621.63 1,576.52 1,589.75 0.0M
2025-03-11 1,549.37 1,607.79 1,538.25 1,605.76 0.0M
2025-03-10 1,593.00 1,593.00 1,550.26 1,563.78 0.0M
2025-03-07 1,565.27 1,607.03 1,550.18 1,584.78 0.0M
2025-03-06 1,568.01 1,568.32 1,543.84 1,567.04 0.0M
2025-03-05 1,531.46 1,553.84 1,526.75 1,553.39 0.0M
2025-03-04 1,493.73 1,528.76 1,476.82 1,522.27 0.0M
2025-03-03 1,496.22 1,525.79 1,490.36 1,497.72 0.0M
2025-02-28 1,540.04 1,545.50 1,481.97 1,492.35 0.0M
2025-02-27 1,517.12 1,549.41 1,508.43 1,544.94 0.0M
2025-02-26 1,475.21 1,522.45 1,475.21 1,517.35 0.0M
2025-02-25 1,473.02 1,476.72 1,460.58 1,468.70 0.0M
2025-02-24 1,459.99 1,489.77 1,444.61 1,486.61 0.0M
2025-02-21 1,485.48 1,485.48 1,446.64 1,456.67 0.0M
2025-02-20 1,483.53 1,483.53 1,464.28 1,464.64 0.0M
2025-02-19 1,466.89 1,487.34 1,463.70 1,484.82 0.0M
2025-02-18 1,457.94 1,469.43 1,441.05 1,463.28 0.0M
2025-02-17 1,455.03 1,463.52 1,434.31 1,455.67 0.0M
2025-02-14 1,437.03 1,457.73 1,437.03 1,457.48 0.0M
2025-02-13 1,437.26 1,473.57 1,425.10 1,432.89 0.0M
2025-02-12 1,421.60 1,436.32 1,418.21 1,433.18 0.0M
2025-02-11 1,432.92 1,439.63 1,403.71 1,403.89 0.0M
2025-02-10 1,438.03 1,444.35 1,428.58 1,434.69 0.0M
2025-02-07 1,436.86 1,446.12 1,422.74 1,436.21 0.0M
2025-02-06 1,423.99 1,439.59 1,421.05 1,436.16 0.0M
2025-02-05 1,441.65 1,441.65 1,413.27 1,422.49 0.0M
2025-02-04 1,441.20 1,462.57 1,415.92 1,444.31 0.0M
2025-02-03 1,409.84 1,429.17 1,390.17 1,429.07 0.0M
2025-01-28 1,429.00 1,429.00 1,409.70 1,427.27 0.0M
2025-01-27 1,424.68 1,440.49 1,421.03 1,424.42 0.0M
2025-01-24 1,411.45 1,437.85 1,410.02 1,422.90 0.0M
2025-01-23 1,434.07 1,443.92 1,405.29 1,410.98 0.0M
2025-01-22 1,447.91 1,447.91 1,423.08 1,429.87 0.0M
2025-01-21 1,443.04 1,446.19 1,428.15 1,445.31 0.0M
2025-01-20 1,425.82 1,449.91 1,425.15 1,431.55 0.0M
2025-01-17 1,397.62 1,425.97 1,395.59 1,417.06 0.0M
2025-01-16 1,407.64 1,422.60 1,388.94 1,400.29 0.0M
2025-01-15 1,402.31 1,407.46 1,394.77 1,398.50 0.0M
2025-01-14 1,374.20 1,409.54 1,370.26 1,401.33 0.0M
2025-01-13 1,376.29 1,378.09 1,354.77 1,375.99 0.0M
2025-01-10 1,411.45 1,411.45 1,375.16 1,381.10 0.0M
2025-01-09 1,388.85 1,413.16 1,388.80 1,405.43 0.0M
2025-01-08 1,392.47 1,394.53 1,375.55 1,389.05 0.0M
2025-01-07 1,394.84 1,408.57 1,379.61 1,395.83 0.0M
2025-01-06 1,421.10 1,423.83 1,392.33 1,395.92 0.0M
2025-01-03 1,442.30 1,449.26 1,411.36 1,419.11 0.0M
2025-01-02 1,472.46 1,472.46 1,429.58 1,436.10 0.0M