HS SCHK High Dividend Yield (HSSCHKY)

HSSCHKY
🏛️ 홍콩 →
2,412.05
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
2021-12-31 2,770.96 2,790.43 2,767.96 2,772.90 531.4M
2021-12-30 2,780.61 2,780.61 2,752.23 2,760.97 902.6M
2021-12-29 2,807.54 2,807.54 2,768.59 2,777.62 656.1M
2021-12-28 2,779.70 2,800.84 2,776.20 2,800.65 1,274.1M
2021-12-24 2,776.91 2,780.70 2,761.74 2,770.96 539.1M
2021-12-23 2,739.83 2,778.23 2,737.43 2,770.99 1,247.5M
2021-12-22 2,730.35 2,735.34 2,716.44 2,733.35 1,041.5M
2021-12-21 2,701.15 2,739.40 2,697.68 2,726.50 1,463.7M
2021-12-20 2,746.36 2,749.15 2,689.81 2,695.10 1,677.7M
2021-12-17 2,771.46 2,771.46 2,749.39 2,749.39 1,929.3M
2021-12-16 2,736.98 2,771.27 2,730.58 2,763.68 1,345.4M
2021-12-15 2,746.00 2,761.60 2,720.92 2,740.54 1,407.1M
2021-12-14 2,797.91 2,797.91 2,733.40 2,743.28 1,682.7M
2021-12-13 2,846.62 2,854.02 2,806.18 2,806.18 1,548.0M
2021-12-10 2,856.69 2,868.20 2,828.71 2,837.64 1,247.8M
2021-12-09 2,848.59 2,870.38 2,844.96 2,866.95 1,598.6M
2021-12-08 2,862.47 2,862.93 2,832.12 2,837.37 1,648.8M
2021-12-07 2,832.57 2,860.81 2,823.05 2,853.78 2,293.5M
2021-12-06 2,816.98 2,856.82 2,812.27 2,816.03 1,978.1M
2021-12-03 2,801.11 2,835.15 2,778.59 2,821.94 2,421.3M
2021-12-02 2,757.29 2,806.07 2,752.55 2,801.88 2,267.8M
2021-12-01 2,753.89 2,794.19 2,746.60 2,762.78 1,943.9M
2021-11-30 2,796.79 2,808.34 2,732.09 2,749.74 3,064.8M
2021-11-29 2,816.75 2,820.94 2,791.32 2,796.62 1,383.9M
2021-11-26 2,878.95 2,878.95 2,811.27 2,815.59 1,469.8M
2021-11-25 2,884.52 2,893.56 2,874.60 2,884.74 911.4M
2021-11-24 2,892.12 2,896.78 2,873.10 2,883.95 1,210.5M
2021-11-23 2,854.34 2,898.75 2,842.97 2,883.83 1,295.7M
2021-11-22 2,887.52 2,893.57 2,857.01 2,859.30 1,249.6M
2021-11-19 2,836.92 2,899.12 2,834.92 2,886.74 1,432.6M
2021-11-18 2,870.79 2,870.79 2,844.73 2,848.55 1,249.4M
2021-11-17 2,889.87 2,894.73 2,868.88 2,884.76 1,138.4M
2021-11-16 2,880.23 2,902.40 2,873.23 2,896.32 1,311.4M
2021-11-15 2,917.69 2,918.61 2,859.57 2,871.84 1,540.8M
2021-11-12 2,965.26 2,965.26 2,902.62 2,923.53 1,296.2M
2021-11-11 2,864.44 2,947.56 2,862.30 2,942.15 2,048.3M
2021-11-10 2,813.93 2,872.38 2,770.99 2,868.28 1,735.5M
2021-11-09 2,835.21 2,839.34 2,794.32 2,809.16 1,043.8M
2021-11-08 2,811.74 2,847.05 2,801.21 2,826.50 1,467.6M
2021-11-05 2,851.17 2,854.02 2,784.88 2,799.65 1,968.5M
2021-11-04 2,889.73 2,891.05 2,843.73 2,860.51 1,538.6M
2021-11-03 2,873.69 2,899.98 2,867.57 2,884.42 1,365.7M
2021-11-02 2,943.51 2,943.51 2,855.87 2,873.02 1,810.9M
2021-11-01 2,927.18 2,929.03 2,898.98 2,921.18 1,466.8M
2021-10-29 2,946.23 2,951.58 2,914.09 2,921.01 1,849.9M
2021-10-28 2,962.24 2,964.27 2,935.63 2,941.64 1,687.8M
2021-10-27 2,979.94 2,981.07 2,959.01 2,964.72 1,445.1M
2021-10-26 3,034.91 3,034.91 2,976.97 2,984.19 1,357.5M
2021-10-25 3,046.40 3,049.43 3,019.43 3,029.96 1,364.9M
2021-10-22 3,067.60 3,096.89 3,061.72 3,071.28 1,780.7M
2021-10-21 3,006.75 3,054.09 2,999.02 3,048.62 1,983.4M
2021-10-20 3,013.48 3,014.33 2,980.37 2,993.67 1,462.1M
2021-10-19 3,003.47 3,017.95 2,994.46 3,012.34 1,405.4M
2021-10-18 2,994.27 3,008.62 2,976.57 2,999.25 1,576.3M
2021-10-15 2,998.71 3,000.26 2,944.05 2,987.09 2,217.8M
2021-10-12 2,988.54 3,006.23 2,972.99 2,992.01 1,748.0M
2021-10-11 3,028.67 3,038.24 2,988.87 2,990.38 2,095.6M
2021-10-08 3,048.83 3,051.00 3,007.55 3,014.74 2,130.6M
2021-10-07 3,016.91 3,055.02 3,016.91 3,045.45 1,584.3M
2021-10-06 2,998.71 3,009.24 2,957.24 3,000.06 1,680.7M
2021-10-05 2,987.94 2,991.12 2,958.16 2,987.51 1,561.1M
2021-10-04 3,008.38 3,008.53 2,959.22 3,000.34 1,397.9M
2021-09-30 2,984.52 3,014.85 2,971.93 3,014.85 1,648.6M
2021-09-29 2,955.90 3,000.47 2,941.70 2,983.86 2,087.8M
2021-09-28 2,915.51 2,988.53 2,912.45 2,960.59 2,328.1M
2021-09-27 2,929.64 2,949.65 2,897.03 2,903.96 1,939.9M
2021-09-24 2,979.43 2,984.31 2,910.04 2,916.91 1,891.5M
2021-09-23 2,969.51 3,024.44 2,960.06 2,978.28 2,549.5M
2021-09-21 2,835.00 2,904.90 2,825.82 2,902.00 1,782.7M
2021-09-20 2,946.93 2,946.93 2,821.80 2,849.96 2,399.0M
2021-09-17 2,959.05 2,975.26 2,916.52 2,970.92 2,755.5M
2021-09-16 3,041.93 3,045.35 2,929.40 2,965.36 2,260.3M
2021-09-15 3,089.10 3,089.10 3,022.37 3,040.21 2,003.2M
2021-09-14 3,160.72 3,173.49 3,082.05 3,091.33 2,325.7M
2021-09-13 3,129.47 3,159.98 3,116.64 3,158.02 2,095.9M
2021-09-10 3,105.26 3,148.82 3,104.92 3,141.95 1,925.7M
2021-09-09 3,107.00 3,119.42 3,092.73 3,103.49 1,939.0M
2021-09-08 3,139.25 3,148.76 3,117.15 3,123.33 1,446.3M
2021-09-07 3,155.56 3,160.38 3,137.28 3,142.86 1,769.8M
2021-09-06 3,166.38 3,182.82 3,149.45 3,156.23 1,722.2M
2021-09-03 3,160.72 3,190.16 3,159.86 3,165.09 2,221.8M
2021-09-02 3,145.38 3,164.12 3,142.54 3,162.64 1,667.3M
2021-09-01 3,127.89 3,155.12 3,124.23 3,144.41 1,766.0M
2021-08-31 3,083.59 3,131.75 3,068.91 3,131.75 2,370.4M
2021-08-30 3,055.52 3,089.13 3,055.52 3,086.58 1,707.6M
2021-08-27 3,065.20 3,076.09 3,052.93 3,062.55 1,113.3M
2021-08-26 3,083.98 3,094.01 3,056.22 3,067.68 1,147.7M
2021-08-25 3,058.82 3,086.39 3,058.06 3,086.39 1,278.1M
2021-08-24 3,057.20 3,069.24 3,046.56 3,057.53 1,463.5M
2021-08-23 3,028.41 3,070.93 3,028.40 3,040.86 1,563.3M
2021-08-20 3,035.25 3,043.40 2,976.58 3,008.44 2,009.3M
2021-08-19 3,081.33 3,081.33 3,018.77 3,030.23 1,731.0M
2021-08-18 3,070.32 3,096.00 3,070.31 3,091.04 1,245.8M
2021-08-17 3,103.65 3,123.91 3,055.62 3,065.42 1,748.8M
2021-08-16 3,093.91 3,121.47 3,084.66 3,098.33 1,333.4M
2021-08-13 3,082.63 3,102.34 3,073.78 3,086.01 1,075.4M
2021-08-12 3,092.57 3,103.45 3,079.54 3,092.29 1,428.8M
2021-08-11 3,046.77 3,101.40 3,044.13 3,092.71 2,153.5M
2021-08-10 3,043.67 3,043.76 3,002.63 3,043.76 1,305.2M
2021-08-09 2,992.39 3,049.22 2,990.57 3,035.35 1,269.7M
2021-08-06 2,999.71 3,003.73 2,976.44 2,991.25 1,318.5M
2021-08-05 3,024.94 3,027.46 2,998.67 3,004.82 1,362.0M
2021-08-04 3,034.45 3,055.54 3,023.51 3,035.49 1,208.5M
2021-08-03 3,019.17 3,030.73 2,983.97 3,030.73 1,445.5M
2021-08-02 2,960.05 3,028.71 2,945.08 3,020.62 1,488.7M
2021-07-30 2,961.61 2,989.59 2,947.27 2,955.20 2,026.0M
2021-07-29 2,981.72 2,989.05 2,955.92 2,974.61 2,334.2M
2021-07-28 2,970.45 2,976.79 2,934.44 2,959.07 2,428.0M
2021-07-27 3,018.14 3,045.86 2,917.51 2,946.58 3,301.6M
2021-07-26 3,052.22 3,052.22 3,002.20 3,005.35 1,838.1M
2021-07-23 3,083.80 3,090.20 3,058.52 3,063.36 904.5M
2021-07-22 3,050.85 3,096.55 3,048.18 3,083.18 1,520.6M
2021-07-21 3,043.54 3,053.50 3,014.76 3,034.58 1,296.9M
2021-07-20 3,069.36 3,069.36 3,020.03 3,036.11 1,961.5M
2021-07-19 3,112.94 3,112.99 3,066.32 3,082.12 1,538.5M
2021-07-16 3,127.93 3,139.01 3,114.03 3,121.15 1,489.5M
2021-07-15 3,086.56 3,139.97 3,086.56 3,129.25 1,584.6M
2021-07-14 3,120.08 3,120.94 3,078.08 3,084.08 1,587.6M
2021-07-13 3,190.37 3,209.18 3,188.25 3,203.76 1,387.6M
2021-07-12 3,192.30 3,208.83 3,169.88 3,178.50 1,636.7M
2021-07-09 3,172.38 3,177.68 3,154.45 3,167.78 1,868.4M
2021-07-08 3,231.26 3,239.04 3,170.89 3,173.90 2,375.2M
2021-07-07 3,237.15 3,237.15 3,216.73 3,231.94 1,603.7M
2021-07-06 3,266.51 3,269.21 3,248.57 3,252.00 1,362.1M
2021-07-05 3,251.33 3,274.89 3,251.33 3,259.61 1,454.6M
2021-07-02 3,269.56 3,276.66 3,253.35 3,258.72 2,291.4M
2021-06-30 3,282.51 3,296.91 3,270.76 3,271.65 1,438.7M
2021-06-29 3,325.98 3,328.81 3,292.37 3,295.82 1,816.3M
2021-06-28 3,339.62 3,344.03 3,323.31 3,328.55 1,269.9M
2021-06-25 3,337.03 3,348.27 3,335.53 3,346.52 1,756.5M
2021-06-24 3,324.69 3,344.23 3,323.47 3,334.72 1,493.2M
2021-06-23 3,311.05 3,332.89 3,298.53 3,323.37 1,700.9M
2021-06-22 3,300.33 3,323.02 3,300.33 3,309.89 1,577.7M
2021-06-21 3,291.08 3,297.74 3,274.55 3,290.16 1,649.7M
2021-06-18 3,332.36 3,334.76 3,296.75 3,311.22 3,133.2M
2021-06-17 3,341.28 3,348.56 3,327.76 3,342.99 1,620.7M
2021-06-16 3,363.22 3,374.26 3,348.98 3,351.13 1,785.3M
2021-06-15 3,420.69 3,421.50 3,359.11 3,370.78 2,145.5M
2021-06-11 3,415.84 3,420.66 3,407.24 3,419.92 1,562.1M
2021-06-10 3,438.72 3,449.56 3,418.96 3,424.31 1,701.7M
2021-06-09 3,428.76 3,445.36 3,426.28 3,438.26 1,667.6M
2021-06-08 3,431.40 3,432.57 3,413.56 3,428.83 1,411.0M
2021-06-07 3,434.85 3,439.90 3,415.60 3,429.23 1,924.7M
2021-06-04 3,426.92 3,429.11 3,411.65 3,427.04 2,389.4M
2021-06-03 3,457.06 3,465.94 3,428.03 3,432.55 1,799.7M
2021-06-02 3,448.53 3,476.26 3,448.31 3,460.49 1,626.3M
2021-06-01 3,442.84 3,450.03 3,421.52 3,449.30 1,534.4M
2021-05-31 3,473.57 3,474.50 3,435.41 3,447.68 1,887.5M
2021-05-28 3,473.70 3,485.05 3,462.78 3,470.92 2,461.7M
2021-05-27 3,440.72 3,464.50 3,440.72 3,461.52 4,121.3M
2021-05-26 3,429.58 3,460.22 3,429.58 3,453.79 2,156.3M
2021-05-25 3,414.61 3,432.95 3,409.30 3,432.95 1,784.9M
2021-05-24 3,407.23 3,416.62 3,399.31 3,410.22 1,436.7M
2021-05-21 3,411.35 3,412.87 3,395.77 3,408.85 1,400.5M
2021-05-20 3,424.67 3,424.67 3,395.22 3,410.00 1,999.7M
2021-05-18 3,405.67 3,464.14 3,402.84 3,451.81 1,871.1M
2021-05-17 3,404.76 3,417.60 3,381.44 3,390.43 1,683.6M
2021-05-14 3,413.27 3,428.67 3,399.51 3,405.68 1,471.9M
2021-05-13 3,427.22 3,427.22 3,396.76 3,396.76 1,541.3M
2021-05-12 3,461.34 3,461.34 3,422.78 3,447.69 1,830.4M
2021-05-11 3,485.83 3,485.83 3,451.43 3,457.42 1,843.6M
2021-05-10 3,499.42 3,511.95 3,488.14 3,511.95 2,287.2M
2021-05-07 3,470.42 3,493.62 3,465.52 3,479.65 1,806.2M
2021-05-06 3,452.81 3,467.34 3,434.28 3,461.80 1,810.1M
2021-05-05 3,409.08 3,457.84 3,407.50 3,441.20 1,626.8M
2021-05-04 3,397.37 3,412.41 3,390.29 3,409.91 1,847.6M
2021-05-03 3,408.76 3,408.76 3,367.16 3,389.61 1,542.1M
2021-04-30 3,447.43 3,447.84 3,408.59 3,411.69 2,514.4M
2021-04-29 3,427.57 3,455.24 3,424.61 3,450.47 1,740.8M
2021-04-28 3,418.14 3,418.14 3,401.76 3,411.38 1,587.9M
2021-04-27 3,422.42 3,432.31 3,407.05 3,415.77 1,598.1M
2021-04-26 3,450.83 3,450.83 3,421.32 3,427.09 1,558.4M
2021-04-23 3,444.39 3,453.59 3,430.20 3,453.59 1,682.6M
2021-04-22 3,456.93 3,466.84 3,438.85 3,449.74 1,600.2M
2021-04-21 3,467.49 3,467.49 3,439.02 3,450.09 1,880.9M
2021-04-20 3,471.95 3,487.98 3,460.37 3,487.98 1,557.2M
2021-04-19 3,461.35 3,483.49 3,448.88 3,470.32 1,680.1M
2021-04-16 3,441.54 3,460.66 3,423.54 3,458.19 1,855.5M
2021-04-15 3,445.58 3,445.58 3,423.57 3,439.45 1,778.4M
2021-04-14 3,426.84 3,446.31 3,415.47 3,438.72 1,705.8M
2021-04-13 3,420.75 3,431.83 3,406.01 3,410.71 1,949.1M
2021-04-12 3,428.53 3,430.38 3,399.97 3,410.30 1,706.8M
2021-04-09 3,430.18 3,432.79 3,404.32 3,420.23 1,789.5M
2021-04-08 3,424.99 3,429.68 3,409.73 3,425.62 2,079.0M
2021-04-07 3,428.16 3,443.78 3,416.23 3,425.62 1,979.9M
2021-04-01 3,428.59 3,437.62 3,397.89 3,416.75 1,894.0M
2021-03-31 3,473.98 3,473.98 3,410.22 3,418.41 2,390.2M
2021-03-30 3,452.66 3,479.46 3,438.68 3,474.56 2,366.3M
2021-03-29 3,377.99 3,457.67 3,377.99 3,442.44 2,922.8M
2021-03-26 3,339.02 3,369.39 3,336.85 3,367.81 2,026.4M
2021-03-25 3,309.69 3,333.40 3,293.22 3,329.33 2,164.9M
2021-03-24 3,371.83 3,373.96 3,310.51 3,323.20 2,194.1M
2021-03-23 3,414.56 3,415.65 3,364.45 3,384.68 1,693.9M
2021-03-22 3,370.38 3,413.51 3,369.54 3,407.75 1,948.6M
2021-03-19 3,383.72 3,392.59 3,353.21 3,373.31 3,505.5M
2021-03-18 3,411.83 3,430.45 3,397.79 3,412.06 1,850.4M
2021-03-17 3,403.94 3,415.07 3,381.39 3,400.15 1,652.7M
2021-03-16 3,402.81 3,402.81 3,372.91 3,395.66 1,847.6M
2021-03-15 3,358.68 3,406.80 3,350.89 3,383.80 2,549.6M
2021-03-12 3,363.61 3,395.07 3,344.20 3,346.95 2,035.3M
2021-03-11 3,308.38 3,365.41 3,308.38 3,357.45 2,297.4M
2021-03-10 3,323.49 3,325.50 3,287.57 3,317.72 1,781.4M
2021-03-09 3,318.51 3,330.40 3,290.24 3,303.29 2,970.4M
2021-03-08 3,326.07 3,367.76 3,301.59 3,301.59 3,340.6M
2021-03-05 3,266.91 3,307.39 3,229.89 3,297.23 2,834.5M
2021-03-04 3,299.20 3,328.98 3,278.75 3,289.37 2,018.9M
2021-03-03 3,265.18 3,327.40 3,264.75 3,327.40 2,167.2M
2021-03-02 3,290.91 3,300.48 3,230.61 3,249.53 2,276.1M
2021-03-01 3,278.13 3,289.52 3,256.00 3,270.92 2,118.2M
2021-02-26 3,274.49 3,328.23 3,253.15 3,253.15 3,174.2M
2021-02-25 3,287.62 3,364.94 3,280.12 3,348.13 2,802.9M
2021-02-24 3,322.87 3,344.80 3,227.45 3,247.99 3,420.8M
2021-02-23 3,280.07 3,331.20 3,277.07 3,308.53 3,415.2M
2021-02-22 3,267.14 3,310.64 3,258.85 3,265.45 3,114.4M
2021-02-19 3,230.12 3,242.23 3,201.24 3,240.44 0.0M
2021-02-18 3,247.30 3,252.78 3,222.08 3,234.58 2,918.7M
2021-02-17 3,221.43 3,251.89 3,207.02 3,243.71 2,561.2M
2021-02-16 3,160.54 3,227.39 3,160.00 3,220.68 2,293.6M
2021-02-11 3,109.32 3,129.75 3,105.14 3,129.11 0.0M
2021-02-10 3,095.35 3,129.77 3,095.35 3,111.10 0.0M
2021-02-09 3,062.46 3,082.98 3,054.98 3,079.37 0.0M
2021-02-08 3,061.69 3,084.04 3,052.94 3,062.68 0.0M
2021-02-05 3,027.35 3,056.90 3,022.20 3,051.75 0.0M
2021-02-04 3,035.93 3,046.01 3,000.05 3,025.06 0.0M
2021-02-03 3,050.96 3,054.98 3,028.60 3,041.97 0.0M
2021-02-02 3,051.12 3,081.64 3,030.85 3,048.31 0.0M
2021-02-01 2,995.50 3,037.05 2,981.98 3,033.92 0.0M
2021-01-29 3,045.12 3,051.16 2,983.74 2,994.51 0.0M
2021-01-28 3,076.89 3,077.13 3,035.72 3,047.26 0.0M
2021-01-27 3,102.63 3,111.24 3,079.35 3,098.31 0.0M
2021-01-26 3,105.36 3,105.75 3,079.19 3,083.69 0.0M
2021-01-25 3,114.51 3,119.63 3,087.46 3,109.95 0.0M
2021-01-22 3,184.15 3,184.15 3,103.91 3,109.40 0.0M
2021-01-21 3,189.27 3,194.63 3,174.60 3,183.41 0.0M
2021-01-20 3,185.23 3,190.79 3,151.20 3,176.10 0.0M
2021-01-19 3,122.22 3,186.78 3,122.22 3,178.66 0.0M
2021-01-18 3,082.63 3,110.66 3,067.74 3,108.88 0.0M
2021-01-15 3,082.51 3,099.68 3,065.74 3,081.85 0.0M
2021-01-14 3,077.25 3,080.14 3,054.28 3,078.16 0.0M
2021-01-13 3,064.49 3,081.34 3,060.71 3,070.50 0.0M
2021-01-12 3,019.84 3,044.05 3,012.18 3,044.05 0.0M
2021-01-11 3,020.55 3,031.44 3,003.77 3,013.89 0.0M
2021-01-08 3,007.94 3,017.31 2,974.96 3,017.31 0.0M
2021-01-07 3,008.45 3,026.52 3,001.97 3,010.65 0.0M
2021-01-06 2,989.07 3,011.41 2,974.63 3,011.20 0.0M
2021-01-05 2,960.66 2,989.24 2,945.05 2,989.24 0.0M
2021-01-04 2,971.10 2,972.27 2,953.49 2,972.27 0.0M