HS SCHK HK Companies (HSSCHKC)

HSSCHKC
🏛️ 홍콩 →
3,025.87
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 3,059.72 3,062.62 3,055.90 3,055.90 0.0K
09:35 3,055.50 3,055.55 3,048.28 3,048.69 0.0K
09:40 3,048.32 3,049.22 3,045.09 3,045.09 0.0K
09:45 3,045.02 3,048.20 3,045.02 3,046.83 0.0K
09:50 3,046.82 3,046.82 3,043.25 3,046.46 0.0K
09:55 3,046.28 3,049.03 3,046.28 3,046.97 0.0K
10:00 3,047.15 3,047.15 3,044.63 3,046.45 0.0K
10:05 3,046.46 3,046.94 3,041.86 3,042.40 0.0K
10:10 3,042.31 3,045.19 3,041.76 3,043.55 0.0K
10:15 3,043.72 3,044.03 3,039.67 3,040.71 0.0K
10:20 3,040.78 3,040.78 3,037.95 3,038.50 0.0K
10:25 3,038.51 3,040.63 3,038.01 3,040.22 0.0K
10:30 3,040.02 3,041.82 3,039.47 3,041.32 0.0K
10:35 3,041.73 3,044.07 3,041.32 3,044.07 0.0K
10:40 3,043.71 3,044.64 3,042.15 3,043.29 0.0K
10:45 3,043.67 3,045.22 3,043.10 3,045.22 0.0K
10:50 3,045.10 3,045.87 3,044.15 3,044.69 0.0K
10:55 3,044.85 3,045.20 3,043.47 3,044.23 0.0K
11:00 3,043.77 3,044.69 3,042.66 3,044.69 0.0K
11:05 3,044.47 3,046.88 3,044.47 3,045.46 0.0K
11:10 3,045.44 3,045.57 3,043.52 3,044.48 0.0K
11:15 3,044.36 3,045.27 3,043.09 3,044.36 0.0K
11:20 3,043.87 3,044.44 3,043.09 3,043.52 0.0K
11:25 3,043.72 3,044.14 3,043.14 3,043.57 0.0K
11:30 3,043.85 3,045.18 3,043.24 3,044.64 0.0K
11:35 3,044.88 3,046.17 3,044.87 3,045.87 0.0K
11:40 3,046.38 3,047.41 3,046.26 3,046.75 0.0K
11:45 3,047.16 3,047.23 3,046.21 3,046.55 0.0K
11:50 3,046.60 3,046.69 3,045.31 3,045.70 0.0K
11:55 3,045.65 3,047.19 3,045.56 3,046.90 0.0K
12:00 3,046.90 3,046.90 3,046.90 3,046.90 0.0K
12:05 3,046.90 3,046.90 3,046.90 3,046.90 0.0K
13:00 3,047.01 3,047.01 3,041.34 3,042.10 0.0K
13:05 3,042.03 3,043.23 3,042.03 3,043.17 0.0K
13:10 3,043.19 3,043.50 3,038.92 3,039.00 0.0K
13:15 3,039.95 3,039.95 3,036.85 3,037.35 0.0K
13:20 3,038.16 3,038.77 3,037.14 3,037.38 0.0K
13:25 3,036.87 3,037.72 3,034.73 3,035.15 0.0K
13:30 3,034.32 3,035.77 3,033.86 3,034.81 0.0K
13:35 3,035.32 3,037.39 3,035.00 3,037.21 0.0K
13:40 3,037.33 3,038.27 3,036.65 3,037.19 0.0K
13:45 3,037.19 3,038.56 3,036.55 3,038.22 0.0K
13:50 3,038.24 3,038.95 3,037.29 3,038.47 0.0K
13:55 3,038.54 3,040.33 3,038.45 3,040.29 0.0K
14:00 3,040.06 3,041.35 3,040.06 3,040.37 0.0K
14:05 3,040.90 3,041.28 3,037.60 3,037.63 0.0K
14:10 3,037.93 3,038.42 3,036.41 3,037.45 0.0K
14:15 3,037.54 3,037.89 3,036.92 3,037.38 0.0K
14:20 3,037.42 3,037.47 3,036.45 3,036.59 0.0K
14:25 3,036.31 3,037.60 3,036.18 3,036.47 0.0K
14:30 3,036.46 3,038.06 3,036.46 3,037.33 0.0K
14:35 3,037.35 3,037.70 3,036.30 3,036.30 0.0K
14:40 3,036.91 3,036.95 3,035.00 3,035.42 0.0K
14:45 3,035.23 3,035.99 3,035.01 3,035.77 0.0K
14:50 3,035.53 3,036.03 3,033.55 3,033.76 0.0K
14:55 3,033.56 3,033.81 3,032.08 3,032.56 0.0K
15:00 3,032.64 3,033.11 3,029.30 3,029.30 0.0K
15:05 3,029.36 3,029.70 3,027.30 3,027.93 0.0K
15:10 3,027.62 3,028.43 3,027.04 3,027.61 0.0K
15:15 3,027.71 3,028.20 3,027.25 3,027.25 0.0K
15:20 3,027.16 3,029.16 3,027.16 3,028.41 0.0K
15:25 3,028.90 3,029.21 3,028.08 3,029.15 0.0K
15:30 3,029.15 3,030.37 3,028.61 3,030.27 0.0K
15:35 3,029.88 3,031.43 3,029.32 3,030.57 0.0K
15:40 3,030.76 3,032.15 3,030.64 3,031.80 0.0K
15:45 3,031.93 3,031.93 3,030.99 3,031.55 0.0K
15:50 3,031.46 3,033.11 3,030.87 3,032.65 0.0K
15:55 3,032.75 3,035.00 3,032.32 3,033.46 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 3,018.61 3,043.10 3,005.71 3,025.87 0.0M
2025-09-25 3,062.17 3,062.62 3,027.04 3,033.46 0.0M
2025-09-24 3,045.38 3,056.86 3,042.65 3,050.62 0.0M
2025-09-22 3,078.42 3,078.42 3,048.94 3,065.63 0.0M
2025-09-19 3,083.00 3,084.24 3,067.23 3,077.77 0.0M
2025-09-18 3,098.08 3,108.82 3,058.67 3,078.84 0.0M
2025-09-17 3,095.54 3,102.70 3,082.55 3,102.70 0.0M
2025-09-16 3,111.12 3,113.11 3,079.64 3,093.17 0.0M
2025-09-15 3,083.04 3,099.63 3,080.26 3,096.20 0.0M
2025-09-12 3,115.19 3,117.55 3,088.21 3,096.90 0.0M
2025-09-11 3,056.31 3,088.21 3,041.43 3,080.12 0.0M
2025-09-10 3,051.00 3,081.20 3,046.93 3,077.11 0.0M
2025-09-09 3,037.10 3,055.05 3,025.27 3,039.29 0.0M
2025-09-08 3,003.76 3,026.76 3,001.70 3,026.36 0.0M
2025-09-06 2,966.98 2,998.95 2,998.95 2,998.95 0.0M
2025-09-05 2,966.98 2,999.49 2,961.87 2,998.95 0.0M
2025-09-04 2,995.96 3,003.02 2,953.62 2,959.92 0.0M
2025-09-03 3,014.43 3,031.75 2,975.57 2,985.18 0.0M
2025-09-02 3,020.56 3,026.12 2,995.64 3,002.51 0.0M
2025-09-01 3,022.11 3,031.49 3,019.20 3,030.88 0.0M
2025-08-29 2,996.28 3,011.37 2,993.76 2,993.76 0.0M
2025-08-28 2,984.11 2,989.52 2,960.22 2,987.12 0.0M
2025-08-27 3,036.71 3,036.75 2,979.41 2,989.70 0.0M
2025-08-26 3,045.64 3,051.30 3,023.07 3,023.41 0.0M
2025-08-25 3,032.83 3,061.95 3,032.83 3,056.11 0.0M
2025-08-22 3,009.06 3,016.86 2,988.51 3,008.85 0.0M
2025-08-21 2,999.78 3,005.57 2,990.66 3,003.74 0.0M
2025-08-20 2,966.77 2,993.17 2,950.97 2,991.48 0.0M
2025-08-19 2,987.13 2,991.38 2,968.98 2,975.72 0.0M
2025-08-18 2,997.60 3,011.01 2,978.43 2,978.43 0.0M
2025-08-15 3,012.79 3,021.21 2,995.46 2,999.45 0.0M
2025-08-14 3,049.37 3,049.74 3,019.08 3,027.98 0.0M
2025-08-13 2,996.47 3,035.40 2,996.47 3,034.58 0.0M
2025-08-12 2,974.16 2,984.62 2,972.03 2,984.20 0.0M
2025-08-11 2,978.51 2,986.45 2,965.53 2,978.33 0.0M
2025-08-08 2,973.49 2,973.49 2,954.68 2,961.83 0.0M
2025-08-07 2,953.21 2,988.59 2,949.83 2,981.21 0.0M
2025-08-06 2,941.81 2,941.81 2,941.81 2,941.81 0.0M
2025-08-05 2,941.68 2,941.68 2,941.68 2,941.68 0.0M
2025-08-04 2,889.73 2,913.97 2,879.19 2,913.97 0.0M
2025-08-01 2,932.82 2,936.79 2,892.17 2,893.85 0.0M
2025-07-31 2,954.62 2,955.37 2,934.60 2,937.91 0.0M
2025-07-30 3,010.64 3,010.64 2,960.05 2,973.61 0.0M
2025-07-29 2,987.36 3,016.81 2,979.57 3,016.81 0.0M
2025-07-28 2,966.22 2,999.78 2,956.31 2,995.99 0.0M
2025-07-25 2,954.80 2,978.42 2,949.30 2,956.27 0.0M
2025-07-24 2,943.58 2,971.73 2,938.84 2,969.31 0.0M
2025-07-23 2,933.56 2,937.59 2,921.57 2,937.59 0.0M
2025-07-22 2,896.73 2,919.08 2,894.95 2,909.53 0.0M
2025-07-21 2,890.92 2,897.43 2,881.99 2,895.51 0.0M
2025-07-18 2,882.42 2,889.32 2,867.33 2,883.78 0.0M
2025-07-17 2,861.38 2,872.74 2,858.04 2,864.90 0.0M
2025-07-16 2,868.28 2,878.85 2,852.74 2,854.17 0.0M
2025-07-15 2,845.93 2,867.16 2,835.55 2,864.29 0.0M
2025-07-14 2,838.67 2,852.87 2,827.18 2,838.54 0.0M
2025-07-11 2,819.44 2,868.59 2,819.44 2,841.73 0.0M
2025-07-10 2,809.57 2,820.09 2,801.98 2,817.42 0.0M
2025-07-09 2,818.77 2,818.77 2,792.77 2,811.01 0.0M
2025-07-08 2,801.42 2,823.75 2,800.42 2,823.75 0.0M
2025-07-07 2,801.20 2,804.36 2,789.22 2,798.37 0.0M
2025-07-04 2,812.12 2,812.24 2,781.22 2,804.53 0.1M
2025-07-03 2,824.01 2,837.74 2,807.69 2,826.01 0.0M
2025-07-02 2,801.31 2,817.29 2,796.66 2,812.51 0.0M
2025-06-30 2,782.21 2,787.27 2,769.56 2,773.18 0.0M
2025-06-27 2,802.46 2,809.80 2,777.72 2,788.60 0.0M
2025-06-26 2,797.14 2,802.90 2,785.32 2,793.95 0.0M
2025-06-25 2,771.44 2,806.73 2,771.00 2,806.73 0.0M
2025-06-24 2,718.48 2,766.40 2,718.48 2,763.72 0.0M
2025-06-23 2,659.36 2,706.25 2,651.22 2,706.25 0.0M
2025-06-20 2,663.14 2,681.27 2,661.56 2,675.33 0.0M
2025-06-19 2,706.23 2,708.26 2,653.95 2,658.74 0.0M
2025-06-18 2,720.54 2,730.51 2,705.66 2,713.00 0.0M
2025-06-17 2,746.58 2,751.65 2,725.43 2,734.07 0.0M
2025-06-16 2,728.48 2,748.69 2,724.55 2,744.76 0.0M
2025-06-13 2,739.90 2,754.06 2,721.76 2,736.64 0.0M
2025-06-12 2,743.33 2,745.22 2,731.47 2,733.93 0.0M
2025-06-11 2,735.66 2,759.85 2,734.72 2,747.35 0.0M
2025-06-10 2,722.81 2,737.29 2,715.90 2,731.99 0.0M
2025-06-09 2,696.59 2,720.98 2,696.59 2,720.98 0.0M
2025-06-06 2,699.14 2,702.70 2,683.81 2,686.84 0.0M
2025-06-05 2,695.79 2,702.63 2,673.99 2,689.30 0.0M
2025-06-04 2,674.05 2,684.14 2,669.09 2,683.32 0.0M
2025-06-03 2,657.03 2,682.04 2,657.03 2,676.75 0.0M
2025-06-02 2,638.97 2,646.73 2,598.02 2,646.73 0.0M
2025-05-30 2,645.28 2,647.06 2,636.54 2,646.88 0.0M
2025-05-29 2,625.51 2,655.69 2,625.51 2,655.40 0.0M
2025-05-28 2,628.38 2,644.18 2,612.35 2,621.84 0.0M
2025-05-27 2,618.90 2,635.73 2,616.46 2,633.55 0.0M
2025-05-26 2,625.84 2,641.38 2,618.33 2,623.13 0.0M
2025-05-23 2,625.10 2,636.69 2,620.83 2,630.43 0.0M
2025-05-22 2,638.43 2,641.05 2,619.70 2,627.02 0.0M
2025-05-21 2,641.23 2,652.35 2,634.40 2,642.16 0.0M
2025-05-20 2,622.59 2,641.84 2,616.32 2,637.93 0.0M
2025-05-19 2,603.10 2,617.10 2,598.70 2,613.18 0.0M
2025-05-16 2,612.64 2,617.31 2,597.29 2,616.59 0.0M
2025-05-15 2,630.03 2,630.03 2,604.64 2,612.76 0.0M
2025-05-14 2,600.56 2,625.94 2,599.44 2,625.94 0.0M
2025-05-13 2,603.26 2,603.89 2,587.58 2,592.42 0.0M
2025-05-12 2,577.23 2,618.49 2,569.70 2,605.36 0.0M
2025-05-09 2,533.69 2,551.57 2,529.37 2,551.57 0.0M
2025-05-08 2,517.56 2,539.82 2,516.05 2,524.02 0.0M
2025-05-07 2,550.89 2,554.72 2,524.35 2,526.45 0.0M
2025-05-06 2,502.30 2,517.23 2,493.26 2,511.36 0.0M
2025-05-02 2,463.31 2,481.03 2,440.13 2,479.00 0.0M
2025-04-30 2,439.47 2,458.31 2,435.24 2,452.85 0.0M
2025-04-29 2,425.34 2,436.20 2,413.51 2,422.12 0.0M
2025-04-28 2,412.79 2,423.89 2,401.89 2,413.75 0.0M
2025-04-25 2,417.88 2,442.71 2,407.53 2,411.70 0.0M
2025-04-24 2,406.40 2,417.16 2,387.29 2,403.54 0.0M
2025-04-23 2,390.70 2,420.73 2,390.70 2,410.77 0.0M
2025-04-22 2,322.81 2,360.16 2,322.35 2,357.89 0.0M
2025-04-17 2,303.13 2,332.82 2,302.58 2,330.45 0.0M
2025-04-16 2,309.98 2,320.91 2,283.82 2,304.39 0.0M
2025-04-15 2,326.59 2,326.59 2,302.15 2,313.57 0.0M
2025-04-14 2,283.56 2,313.98 2,281.65 2,313.98 0.0M
2025-04-11 2,222.17 2,253.76 2,202.76 2,244.06 0.0M
2025-04-10 2,234.57 2,270.68 2,226.66 2,238.52 0.0M
2025-04-09 2,137.70 2,182.60 2,111.46 2,175.38 0.0M
2025-04-08 2,230.89 2,258.00 2,172.60 2,200.90 0.0M
2025-04-07 2,292.25 2,296.85 2,205.59 2,214.30 0.1M
2025-04-03 2,487.38 2,501.33 2,465.08 2,477.84 0.0M
2025-04-02 2,528.95 2,544.68 2,509.67 2,535.34 0.0M
2025-04-01 2,511.46 2,543.99 2,511.46 2,533.24 0.0M
2025-03-31 2,526.99 2,526.99 2,493.51 2,508.98 0.0M
2025-03-28 2,560.36 2,563.21 2,527.30 2,541.43 0.0M
2025-03-27 2,543.16 2,575.89 2,540.14 2,554.99 0.0M
2025-03-26 2,538.93 2,542.66 2,525.93 2,538.53 0.0M
2025-03-25 2,537.96 2,546.42 2,519.30 2,523.75 0.0M
2025-03-24 2,546.79 2,549.55 2,529.38 2,548.70 0.0M
2025-03-21 2,579.07 2,580.05 2,528.55 2,546.03 0.0M
2025-03-20 2,625.69 2,625.69 2,584.61 2,588.41 0.0M
2025-03-19 2,612.24 2,625.02 2,602.91 2,624.72 0.0M
2025-03-18 2,607.50 2,615.06 2,597.09 2,606.96 0.0M
2025-03-17 2,569.35 2,597.30 2,569.35 2,580.04 0.0M
2025-03-14 2,550.94 2,565.98 2,531.01 2,553.05 0.0M
2025-03-13 2,571.19 2,579.10 2,533.00 2,550.96 0.0M
2025-03-12 2,581.55 2,588.98 2,551.09 2,567.36 0.0M
2025-03-11 2,554.97 2,596.76 2,540.79 2,591.22 0.0M
2025-03-10 2,593.54 2,613.42 2,575.04 2,590.97 0.0M
2025-03-07 2,610.65 2,621.47 2,590.83 2,596.63 0.0M
2025-03-06 2,596.21 2,624.82 2,595.43 2,622.37 0.0M
2025-03-05 2,550.41 2,582.21 2,548.77 2,580.71 0.0M
2025-03-04 2,506.48 2,531.31 2,496.43 2,522.79 0.0M
2025-03-03 2,521.51 2,538.98 2,506.75 2,516.13 0.0M
2025-02-28 2,539.16 2,540.01 2,494.67 2,508.71 0.0M
2025-02-27 2,527.10 2,560.32 2,527.10 2,554.98 0.0M
2025-02-26 2,504.13 2,542.13 2,504.13 2,532.54 0.0M
2025-02-25 2,469.43 2,499.41 2,468.37 2,490.42 0.0M
2025-02-24 2,485.10 2,519.91 2,478.11 2,503.76 0.0M
2025-02-21 2,470.36 2,498.41 2,456.36 2,498.41 0.0M
2025-02-20 2,446.25 2,467.45 2,442.84 2,451.62 0.0M
2025-02-19 2,450.14 2,467.64 2,442.33 2,462.68 0.0M
2025-02-18 2,457.32 2,468.08 2,441.20 2,460.83 0.0M
2025-02-17 2,446.73 2,465.52 2,435.29 2,458.59 0.0M
2025-02-14 2,430.70 2,450.90 2,426.88 2,450.90 0.0M
2025-02-13 2,428.50 2,452.90 2,406.87 2,413.45 0.0M
2025-02-12 2,372.60 2,415.98 2,372.60 2,414.63 0.0M
2025-02-11 2,385.53 2,387.10 2,360.41 2,360.79 0.0M
2025-02-10 2,373.57 2,392.65 2,372.61 2,380.42 0.0M
2025-02-07 2,371.86 2,385.20 2,361.73 2,375.20 0.0M
2025-02-06 2,347.63 2,368.47 2,344.02 2,368.47 0.0M
2025-02-05 2,369.54 2,370.04 2,337.19 2,344.72 0.0M
2025-02-04 2,365.71 2,386.79 2,335.80 2,371.71 0.0M
2025-02-03 2,331.05 2,350.16 2,316.35 2,349.91 0.0M
2025-01-28 2,379.58 2,379.58 2,365.82 2,365.82 0.0M
2025-01-27 2,361.10 2,376.78 2,359.31 2,367.78 0.0M
2025-01-24 2,357.14 2,372.04 2,351.62 2,365.33 0.0M
2025-01-23 2,361.29 2,373.88 2,334.42 2,338.92 0.0M
2025-01-22 2,375.90 2,378.38 2,351.94 2,356.27 0.0M
2025-01-21 2,384.70 2,387.39 2,369.25 2,376.70 0.0M
2025-01-20 2,358.37 2,383.33 2,358.37 2,366.05 0.0M
2025-01-17 2,327.27 2,353.76 2,323.77 2,345.49 0.0M
2025-01-16 2,321.85 2,342.47 2,319.69 2,329.14 0.0M
2025-01-15 2,298.60 2,309.58 2,296.43 2,308.52 0.0M
2025-01-14 2,287.25 2,312.34 2,282.32 2,304.72 0.0M
2025-01-13 2,299.40 2,300.30 2,263.87 2,284.13 0.0M
2025-01-10 2,325.40 2,331.93 2,306.59 2,313.84 0.0M
2025-01-09 2,319.78 2,330.35 2,319.78 2,321.55 0.0M
2025-01-08 2,342.02 2,343.10 2,307.35 2,325.21 0.0M
2025-01-07 2,344.65 2,363.62 2,331.18 2,347.27 0.0M
2025-01-06 2,369.61 2,371.52 2,348.54 2,356.30 0.0M
2025-01-03 2,361.46 2,375.66 2,352.09 2,360.72 0.0M
2025-01-02 2,384.44 2,384.44 2,347.03 2,355.72 0.0M