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
2025-09-29 2,401.73 2,417.38 2,389.93 2,412.05 2,032.8M
2025-09-26 2,381.42 2,406.48 2,370.73 2,395.14 1,802.3M
2025-09-25 2,420.94 2,421.16 2,380.44 2,385.98 2,115.0M
2025-09-24 2,413.96 2,429.07 2,407.50 2,415.97 1,586.6M
2025-09-22 2,477.63 2,477.63 2,422.54 2,433.93 1,951.6M
2025-09-19 2,467.21 2,478.50 2,459.95 2,475.43 2,442.7M
2025-09-18 2,500.55 2,501.60 2,453.39 2,467.38 1,972.1M
2025-09-17 2,500.53 2,506.41 2,489.88 2,503.88 1,669.4M
2025-09-16 2,504.42 2,519.94 2,484.57 2,498.15 1,521.5M
2025-09-15 2,502.61 2,504.87 2,492.20 2,504.33 1,493.5M
2025-09-12 2,518.41 2,522.47 2,498.18 2,508.23 1,607.9M
2025-09-11 2,488.53 2,509.58 2,482.25 2,503.67 1,690.1M
2025-09-10 2,473.32 2,499.79 2,472.02 2,497.01 2,074.6M
2025-09-09 2,470.43 2,486.21 2,464.45 2,476.36 1,793.5M
2025-09-08 2,449.50 2,470.76 2,445.68 2,469.36 1,986.4M
2025-09-05 2,421.00 2,451.97 2,418.90 2,451.67 2,196.8M
2025-09-04 2,437.08 2,442.47 2,400.88 2,416.34 1,909.3M
2025-09-03 2,450.09 2,463.78 2,428.51 2,435.11 1,688.4M
2025-09-02 2,449.92 2,461.25 2,439.84 2,446.52 2,139.5M
2025-09-01 2,446.54 2,462.09 2,443.69 2,453.59 2,153.2M
2025-08-29 2,454.05 2,474.72 2,439.88 2,439.88 2,147.6M
2025-08-28 2,445.53 2,460.01 2,436.31 2,449.25 2,084.6M
2025-08-27 2,482.61 2,485.33 2,438.95 2,445.95 2,260.6M
2025-08-26 2,502.67 2,502.86 2,478.79 2,481.35 2,273.6M
2025-08-25 2,505.11 2,516.05 2,495.01 2,500.93 2,255.7M
2025-08-22 2,501.32 2,508.14 2,477.24 2,490.81 1,555.2M
2025-08-21 2,484.67 2,503.45 2,483.03 2,501.68 1,506.5M
2025-08-20 2,470.25 2,481.85 2,458.14 2,479.19 1,500.6M
2025-08-19 2,488.11 2,492.34 2,475.59 2,480.72 1,627.0M
2025-08-18 2,505.22 2,510.08 2,483.13 2,483.13 2,337.3M
2025-08-15 2,513.91 2,518.95 2,498.91 2,503.92 2,430.1M
2025-08-14 2,526.60 2,538.57 2,513.39 2,518.88 1,782.8M
2025-08-13 2,514.77 2,527.40 2,505.60 2,523.42 1,662.2M
2025-08-12 2,485.30 2,510.72 2,485.30 2,510.49 1,230.2M
2025-08-11 2,491.54 2,500.79 2,478.18 2,484.69 1,216.1M
2025-08-08 2,485.16 2,494.75 2,478.31 2,486.36 1,186.8M
2025-08-07 2,456.86 2,490.95 2,453.75 2,486.64 1,516.0M
2025-08-06 2,443.15 2,462.86 2,443.15 2,448.68 1,549.9M
2025-08-05 2,423.48 2,445.69 2,422.31 2,443.90 1,771.3M
2025-08-04 2,404.93 2,423.79 2,390.57 2,421.85 1,839.8M
2025-08-01 2,436.36 2,443.10 2,408.78 2,410.48 2,267.1M
2025-07-31 2,482.91 2,482.91 2,436.68 2,441.51 2,201.6M
2025-07-30 2,475.23 2,500.47 2,467.30 2,486.69 2,559.7M
2025-07-29 2,472.69 2,477.22 2,454.60 2,477.22 2,348.1M
2025-07-28 2,480.58 2,488.69 2,460.09 2,475.62 2,078.1M
2025-07-25 2,487.02 2,505.23 2,475.75 2,481.91 1,960.8M
2025-07-24 2,463.64 2,491.19 2,459.96 2,491.19 2,119.0M
2025-07-23 2,469.85 2,480.14 2,455.61 2,466.94 2,651.2M
2025-07-22 2,419.38 2,458.48 2,411.13 2,457.84 2,833.6M
2025-07-21 2,393.01 2,417.52 2,391.34 2,417.30 2,503.6M
2025-07-18 2,374.10 2,385.86 2,374.10 2,385.09 1,692.6M
2025-07-17 2,379.46 2,382.68 2,360.67 2,365.74 1,779.3M
2025-07-16 2,382.58 2,385.15 2,367.74 2,376.24 1,857.9M
2025-07-15 2,393.68 2,399.05 2,360.51 2,379.96 1,921.4M
2025-07-14 2,373.72 2,400.27 2,373.72 2,389.56 1,724.2M
2025-07-11 2,371.31 2,398.25 2,371.31 2,371.95 2,672.0M
2025-07-10 2,344.76 2,374.10 2,340.94 2,371.09 2,321.5M
2025-07-09 2,356.62 2,356.62 2,331.19 2,343.72 1,818.5M
2025-07-08 2,366.37 2,372.07 2,353.75 2,359.33 1,802.5M
2025-07-07 2,362.93 2,363.35 2,349.31 2,362.40 1,703.9M
2025-07-04 2,365.83 2,370.58 2,345.75 2,369.99 1,961.2M
2025-07-03 2,369.42 2,381.91 2,356.12 2,370.33 1,967.2M
2025-07-02 2,341.56 2,370.62 2,341.56 2,366.13 2,430.3M
2025-06-30 2,337.16 2,337.16 2,315.19 2,326.85 2,467.0M
2025-06-27 2,357.53 2,365.75 2,326.86 2,340.00 2,675.8M
2025-06-26 2,359.04 2,361.19 2,346.45 2,359.05 1,959.5M
2025-06-25 2,354.80 2,369.69 2,350.73 2,367.82 2,526.3M
2025-06-24 2,329.06 2,351.47 2,329.06 2,348.62 2,648.9M
2025-06-23 2,301.84 2,325.27 2,293.54 2,325.27 2,071.0M
2025-06-20 2,287.98 2,312.51 2,286.57 2,304.99 3,692.0M
2025-06-19 2,326.68 2,326.68 2,277.27 2,287.57 2,673.8M
2025-06-18 2,342.20 2,346.67 2,320.67 2,331.60 2,295.5M
2025-06-17 2,347.07 2,348.83 2,334.20 2,343.65 2,192.8M
2025-06-16 2,334.71 2,349.50 2,329.15 2,348.21 2,503.3M
2025-06-13 2,315.43 2,334.74 2,310.71 2,334.38 3,179.3M
2025-06-12 2,315.12 2,323.96 2,311.61 2,313.43 2,614.1M
2025-06-11 2,299.63 2,320.75 2,299.00 2,319.54 2,613.5M
2025-06-10 2,276.08 2,301.29 2,269.53 2,297.63 2,534.9M
2025-06-09 2,271.48 2,274.25 2,256.81 2,272.62 2,399.9M
2025-06-06 2,269.30 2,277.75 2,262.69 2,263.78 2,734.8M
2025-06-05 2,265.87 2,275.62 2,256.66 2,266.27 2,235.3M
2025-06-04 2,265.40 2,270.24 2,258.64 2,268.14 2,403.4M
2025-06-03 2,232.01 2,267.88 2,232.01 2,266.85 2,616.3M
2025-06-02 2,241.92 2,241.92 2,188.48 2,227.14 1,514.0M
2025-05-30 2,248.73 2,250.69 2,241.39 2,247.17 3,542.0M
2025-05-29 2,254.03 2,264.08 2,248.91 2,263.47 2,224.4M
2025-05-28 2,248.09 2,256.61 2,247.21 2,256.14 1,830.9M
2025-05-27 2,248.68 2,256.28 2,240.66 2,245.84 2,088.2M
2025-05-26 2,245.86 2,268.35 2,245.86 2,249.97 2,146.9M
2025-05-23 2,248.60 2,257.27 2,242.28 2,250.82 2,109.5M
2025-05-22 2,259.32 2,259.32 2,242.25 2,248.70 2,081.0M
2025-05-21 2,245.81 2,264.59 2,239.79 2,261.77 2,213.3M
2025-05-20 2,231.06 2,249.01 2,228.23 2,246.32 1,918.6M
2025-05-19 2,214.98 2,228.92 2,207.41 2,225.43 2,002.4M
2025-05-16 2,220.12 2,221.16 2,202.44 2,221.16 1,838.4M
2025-05-15 2,226.70 2,231.32 2,218.77 2,223.32 2,231.2M
2025-05-14 2,205.47 2,230.96 2,196.92 2,230.96 2,823.7M
2025-05-13 2,191.54 2,201.35 2,187.99 2,194.73 2,334.6M
2025-05-12 2,178.11 2,199.65 2,167.52 2,193.86 3,406.1M
2025-05-09 2,145.33 2,163.79 2,145.33 2,163.79 1,651.4M
2025-05-08 2,140.67 2,153.57 2,136.25 2,143.50 1,800.0M
2025-05-07 2,149.28 2,163.06 2,141.32 2,142.94 2,423.6M
2025-05-06 2,118.75 2,138.00 2,110.36 2,135.56 2,084.6M
2025-05-02 2,120.95 2,132.28 2,113.05 2,122.20 1,083.4M
2025-04-30 2,110.25 2,122.44 2,095.14 2,122.44 3,935.0M
2025-04-29 2,119.04 2,128.18 2,106.05 2,110.92 2,018.5M
2025-04-28 2,096.57 2,117.55 2,088.04 2,113.81 1,873.8M
2025-04-25 2,101.43 2,119.77 2,095.33 2,098.72 2,016.6M
2025-04-24 2,091.27 2,100.06 2,082.84 2,095.17 1,636.2M
2025-04-23 2,101.66 2,105.37 2,093.44 2,098.03 2,021.2M
2025-04-22 2,066.02 2,087.20 2,064.73 2,087.20 2,317.4M
2025-04-17 2,057.57 2,076.38 2,053.93 2,072.21 1,737.1M
2025-04-16 2,070.82 2,074.69 2,039.31 2,056.13 2,008.9M
2025-04-15 2,077.81 2,079.19 2,067.50 2,075.42 1,740.6M
2025-04-14 2,050.43 2,074.21 2,048.40 2,071.76 2,530.6M
2025-04-11 2,010.79 2,037.83 2,000.33 2,031.14 3,060.1M
2025-04-10 2,014.99 2,040.22 2,006.16 2,016.46 3,796.6M
2025-04-09 1,938.65 1,991.49 1,910.60 1,984.29 5,467.1M
2025-04-08 1,950.05 1,987.34 1,950.05 1,971.91 5,321.2M
2025-04-07 2,019.82 2,022.63 1,940.12 1,945.35 7,827.0M
2025-04-03 2,140.47 2,160.98 2,133.17 2,149.85 2,492.2M
2025-04-02 2,157.46 2,169.89 2,148.25 2,169.89 1,846.6M
2025-04-01 2,148.96 2,170.35 2,148.96 2,163.65 2,011.3M
2025-03-31 2,146.74 2,157.43 2,136.08 2,143.50 3,475.4M
2025-03-28 2,176.16 2,176.16 2,144.14 2,157.73 2,067.1M
2025-03-27 2,163.27 2,180.49 2,159.24 2,170.55 2,318.3M
2025-03-26 2,164.65 2,168.95 2,146.36 2,161.51 2,111.5M
2025-03-25 2,165.51 2,169.94 2,147.60 2,157.36 2,192.5M
2025-03-24 2,170.90 2,178.74 2,152.30 2,174.37 2,306.0M
2025-03-21 2,194.82 2,198.27 2,152.62 2,165.88 3,069.9M
2025-03-20 2,220.58 2,220.58 2,193.34 2,197.36 2,414.1M
2025-03-19 2,229.87 2,229.87 2,215.85 2,224.30 2,221.5M
2025-03-18 2,221.19 2,228.07 2,208.43 2,228.07 2,477.5M
2025-03-17 2,193.54 2,214.79 2,193.54 2,209.27 2,216.4M
2025-03-14 2,171.88 2,196.60 2,161.02 2,186.11 2,865.1M
2025-03-13 2,165.97 2,180.03 2,149.25 2,167.04 2,022.0M
2025-03-12 2,164.58 2,177.78 2,155.68 2,168.04 2,241.2M
2025-03-11 2,136.86 2,171.66 2,124.66 2,169.10 2,021.7M
2025-03-10 2,158.84 2,169.12 2,135.05 2,157.53 2,085.7M
2025-03-07 2,148.58 2,175.84 2,145.54 2,156.43 2,573.9M
2025-03-06 2,136.32 2,154.71 2,128.92 2,153.38 2,652.4M
2025-03-05 2,085.26 2,127.17 2,085.26 2,124.98 2,690.2M
2025-03-04 2,072.87 2,081.52 2,055.26 2,074.69 2,386.3M
2025-03-03 2,073.49 2,100.35 2,073.49 2,080.89 2,273.7M
2025-02-28 2,109.85 2,109.85 2,062.90 2,073.48 4,092.8M
2025-02-27 2,103.94 2,121.27 2,096.29 2,115.47 3,528.9M
2025-02-26 2,075.90 2,113.98 2,075.57 2,109.68 2,980.2M
2025-02-25 2,076.82 2,078.41 2,062.65 2,067.68 2,751.4M
2025-02-24 2,078.59 2,101.81 2,064.10 2,089.19 3,205.6M
2025-02-21 2,081.67 2,084.48 2,064.26 2,084.48 3,603.6M
2025-02-20 2,069.76 2,076.05 2,054.02 2,065.96 2,307.0M
2025-02-19 2,070.15 2,080.50 2,061.08 2,074.66 2,580.9M
2025-02-18 2,075.18 2,086.86 2,058.33 2,079.25 3,132.7M
2025-02-17 2,042.60 2,079.29 2,041.22 2,072.71 3,690.0M
2025-02-14 2,025.83 2,048.75 2,019.09 2,048.75 3,147.1M
2025-02-13 2,038.22 2,049.22 2,011.15 2,015.09 3,493.6M
2025-02-12 2,006.57 2,039.09 2,006.57 2,037.68 3,208.3M
2025-02-11 2,012.89 2,013.83 1,995.65 1,997.78 2,143.1M
2025-02-10 2,002.58 2,013.42 1,998.00 2,009.90 2,470.2M
2025-02-07 2,003.20 2,003.94 1,984.53 2,002.52 2,452.0M
2025-02-06 1,992.93 2,004.29 1,986.53 2,004.29 1,794.1M
2025-02-05 2,001.38 2,001.38 1,979.41 1,991.99 1,840.0M
2025-02-04 1,999.43 2,015.72 1,968.27 2,001.84 1,684.8M
2025-02-03 1,975.60 1,991.48 1,952.92 1,985.22 1,194.3M
2025-01-28 2,016.90 2,016.90 1,990.43 1,995.05 539.2M
2025-01-27 1,996.31 2,020.90 1,993.88 2,014.41 1,941.4M
2025-01-24 1,988.16 2,002.66 1,980.62 1,995.93 2,264.5M
2025-01-23 1,978.09 2,003.06 1,977.80 1,983.31 2,318.2M
2025-01-22 1,994.87 1,995.13 1,971.45 1,974.63 1,437.9M
2025-01-21 1,995.76 2,004.70 1,984.23 1,993.78 1,597.2M
2025-01-20 1,989.11 1,997.01 1,980.36 1,985.64 1,839.2M
2025-01-17 1,966.08 1,983.26 1,958.76 1,978.81 1,711.8M
2025-01-16 1,963.25 1,979.37 1,956.99 1,969.00 1,625.7M
2025-01-15 1,953.48 1,961.56 1,946.59 1,957.52 1,477.9M
2025-01-14 1,933.60 1,959.98 1,933.60 1,952.35 1,838.5M
2025-01-13 1,941.89 1,941.89 1,913.40 1,934.81 1,889.2M
2025-01-10 1,965.85 1,968.65 1,939.50 1,944.49 1,706.3M
2025-01-09 1,973.69 1,973.69 1,954.89 1,958.45 1,731.9M
2025-01-08 1,984.32 1,984.42 1,954.06 1,971.75 2,283.7M
2025-01-07 1,993.70 1,996.97 1,970.06 1,986.42 2,387.3M
2025-01-06 2,007.74 2,012.56 1,992.65 1,997.49 1,828.6M
2025-01-03 2,007.47 2,018.91 1,998.51 2,006.90 2,594.9M
2025-01-02 2,050.25 2,050.25 1,997.89 2,005.58 3,280.6M