HS SCHK SOEs Low Volatility (HSSCSLV)

HSSCSLV
🏛️ 홍콩 →
3,660.09
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2,628.19 2,628.19 2,628.19 2,628.19 0.0M
2021-12-30 2,619.65 2,619.65 2,619.65 2,619.65 0.0M
2021-12-29 2,629.25 2,629.25 2,629.25 2,629.25 0.0M
2021-12-28 2,644.39 2,644.39 2,644.39 2,644.39 0.0M
2021-12-24 2,629.73 2,629.73 2,629.73 2,629.73 0.0M
2021-12-23 2,616.95 2,616.95 2,616.95 2,616.95 0.0M
2021-12-22 2,583.08 2,583.08 2,583.08 2,583.08 0.0M
2021-12-21 2,575.37 2,575.37 2,575.37 2,575.37 0.0M
2021-12-20 2,563.64 2,563.64 2,563.64 2,563.64 0.0M
2021-12-17 2,595.89 2,595.89 2,595.89 2,595.89 0.0M
2021-12-16 2,609.65 2,609.65 2,609.65 2,609.65 0.0M
2021-12-15 2,595.49 2,595.49 2,595.49 2,595.49 0.0M
2021-12-14 2,590.31 2,590.31 2,590.31 2,590.31 0.0M
2021-12-13 2,612.69 2,612.69 2,612.69 2,612.69 0.0M
2021-12-10 2,610.51 2,610.51 2,610.51 2,610.51 0.0M
2021-12-09 2,628.60 2,628.60 2,628.60 2,628.60 0.0M
2021-12-08 2,603.40 2,603.40 2,603.40 2,603.40 0.0M
2021-12-07 2,597.59 2,597.59 2,597.59 2,597.59 0.0M
2021-12-06 2,577.04 2,577.04 2,577.04 2,577.04 0.0M
2021-12-03 2,588.02 2,588.02 2,588.02 2,588.02 0.0M
2021-12-02 2,552.43 2,552.43 2,552.43 2,552.43 0.0M
2021-12-01 2,524.39 2,524.39 2,524.39 2,524.39 0.0M
2021-11-30 2,496.16 2,496.16 2,496.16 2,496.16 0.0M
2021-11-29 2,535.01 2,535.01 2,535.01 2,535.01 0.0M
2021-11-26 2,535.22 2,535.22 2,535.22 2,535.22 0.0M
2021-11-25 2,582.26 2,582.26 2,582.26 2,582.26 0.0M
2021-11-24 2,580.90 2,580.90 2,580.90 2,580.90 0.0M
2021-11-23 2,561.83 2,561.83 2,561.83 2,561.83 0.0M
2021-11-22 2,555.57 2,555.57 2,555.57 2,555.57 0.0M
2021-11-19 2,571.00 2,571.00 2,571.00 2,571.00 0.0M
2021-11-18 2,558.07 2,558.07 2,558.07 2,558.07 0.0M
2021-11-17 2,575.78 2,575.78 2,575.78 2,575.78 0.0M
2021-11-16 2,574.32 2,574.32 2,574.32 2,574.32 0.0M
2021-11-15 2,555.74 2,555.74 2,555.74 2,555.74 0.0M
2021-11-12 2,567.62 2,567.62 2,567.62 2,567.62 0.0M
2021-11-11 2,571.52 2,571.52 2,571.52 2,571.52 0.0M
2021-11-10 2,540.21 2,540.21 2,540.21 2,540.21 0.0M
2021-11-09 2,551.18 2,551.18 2,551.18 2,551.18 0.0M
2021-11-08 2,555.15 2,555.15 2,555.15 2,555.15 0.0M
2021-11-05 2,530.11 2,530.11 2,530.11 2,530.11 0.0M
2021-11-04 2,569.93 2,569.93 2,569.93 2,569.93 0.0M
2021-11-03 2,576.18 2,576.18 2,576.18 2,576.18 0.0M
2021-11-02 2,580.17 2,580.17 2,580.17 2,580.17 0.0M
2021-11-01 2,607.36 2,607.36 2,607.36 2,607.36 0.0M
2021-10-29 2,600.79 2,600.79 2,600.79 2,600.79 0.0M
2021-10-28 2,597.11 2,597.11 2,597.11 2,597.11 0.0M
2021-10-27 2,609.04 2,609.04 2,609.04 2,609.04 0.0M
2021-10-26 2,634.68 2,634.68 2,634.68 2,634.68 0.0M
2021-10-25 2,644.70 2,644.70 2,644.70 2,644.70 0.0M
2021-10-22 2,643.22 2,643.22 2,643.22 2,643.22 0.0M
2021-10-21 2,654.08 2,654.08 2,654.08 2,654.08 0.0M
2021-10-20 2,650.49 2,650.49 2,650.49 2,650.49 0.0M
2021-10-19 2,663.02 2,663.02 2,663.02 2,663.02 0.0M
2021-10-18 2,644.10 2,644.10 2,644.10 2,644.10 0.0M
2021-10-15 2,639.95 2,639.95 2,639.95 2,639.95 0.0M
2021-10-12 2,645.10 2,645.10 2,645.10 2,645.10 0.0M
2021-10-11 2,649.59 2,649.59 2,649.59 2,649.59 0.0M
2021-10-08 2,646.61 2,646.61 2,646.61 2,646.61 0.0M
2021-10-07 2,673.70 2,673.70 2,673.70 2,673.70 0.0M
2021-10-06 2,648.11 2,648.11 2,648.11 2,648.11 0.0M
2021-10-05 2,643.40 2,643.40 2,643.40 2,643.40 0.0M
2021-10-04 2,624.85 2,624.85 2,624.85 2,624.85 0.0M
2021-09-30 2,643.06 2,643.06 2,643.06 2,643.06 0.0M
2021-09-29 2,622.88 2,622.88 2,622.88 2,622.88 0.0M
2021-09-28 2,630.08 2,630.08 2,630.08 2,630.08 0.0M
2021-09-27 2,590.03 2,590.03 2,590.03 2,590.03 0.0M
2021-09-24 2,598.03 2,598.03 2,598.03 2,598.03 0.0M
2021-09-23 2,635.64 2,635.64 2,635.64 2,635.64 0.0M
2021-09-21 2,579.87 2,579.87 2,579.87 2,579.87 0.0M
2021-09-20 2,562.57 2,562.57 2,562.57 2,562.57 0.0M
2021-09-17 2,628.38 2,628.38 2,628.38 2,628.38 0.0M
2021-09-16 2,634.82 2,634.82 2,634.82 2,634.82 0.0M
2021-09-15 2,670.74 2,670.74 2,670.74 2,670.74 0.0M
2021-09-14 2,688.19 2,688.19 2,688.19 2,688.19 0.0M
2021-09-13 2,726.88 2,726.88 2,726.88 2,726.88 0.0M
2021-09-10 2,707.56 2,707.56 2,707.56 2,707.56 0.0M
2021-09-09 2,685.87 2,685.87 2,685.87 2,685.87 0.0M
2021-09-08 2,688.03 2,688.03 2,688.03 2,688.03 0.0M
2021-09-07 2,695.98 2,695.98 2,695.98 2,695.98 0.0M
2021-09-06 2,687.09 2,687.09 2,687.09 2,687.09 0.0M
2021-09-03 2,662.10 2,662.10 2,662.10 2,662.10 0.0M
2021-09-02 2,639.32 2,639.32 2,639.32 2,639.32 0.0M
2021-09-01 2,622.95 2,622.95 2,622.95 2,622.95 0.0M
2021-08-31 2,604.91 2,604.91 2,604.91 2,604.91 0.0M
2021-08-30 2,569.56 2,569.56 2,569.56 2,569.56 0.0M
2021-08-27 2,556.74 2,556.74 2,556.74 2,556.74 0.0M
2021-08-26 2,544.06 2,544.06 2,544.06 2,544.06 0.0M
2021-08-25 2,558.87 2,558.87 2,558.87 2,558.87 0.0M
2021-08-24 2,553.55 2,553.55 2,553.55 2,553.55 0.0M
2021-08-23 2,549.92 2,549.92 2,549.92 2,549.92 0.0M
2021-08-20 2,523.32 2,523.32 2,523.32 2,523.32 0.0M
2021-08-19 2,549.52 2,549.52 2,549.52 2,549.52 0.0M
2021-08-18 2,590.60 2,590.60 2,590.60 2,590.60 0.0M
2021-08-17 2,566.74 2,566.74 2,566.74 2,566.74 0.0M
2021-08-16 2,590.77 2,590.77 2,590.77 2,590.77 0.0M
2021-08-13 2,571.59 2,571.59 2,571.59 2,571.59 0.0M
2021-08-12 2,573.50 2,573.50 2,573.50 2,573.50 0.0M
2021-08-11 2,582.11 2,582.11 2,582.11 2,582.11 0.0M
2021-08-10 2,542.25 2,542.25 2,542.25 2,542.25 0.0M
2021-08-09 2,524.82 2,524.82 2,524.82 2,524.82 0.0M
2021-08-06 2,497.43 2,497.43 2,497.43 2,497.43 0.0M
2021-08-05 2,508.44 2,508.44 2,508.44 2,508.44 0.0M
2021-08-04 2,519.75 2,519.75 2,519.75 2,519.75 0.0M
2021-08-03 2,525.47 2,525.47 2,525.47 2,525.47 0.0M
2021-08-02 2,505.93 2,505.93 2,505.93 2,505.93 0.0M
2021-07-30 2,459.00 2,459.00 2,459.00 2,459.00 0.0M
2021-07-29 2,476.99 2,476.99 2,476.99 2,476.99 0.0M
2021-07-28 2,476.73 2,476.73 2,476.73 2,476.73 0.0M
2021-07-27 2,462.17 2,462.17 2,462.17 2,462.17 0.0M
2021-07-26 2,499.70 2,499.70 2,499.70 2,499.70 0.0M
2021-07-23 2,550.82 2,550.82 2,550.82 2,550.82 0.0M
2021-07-22 2,555.03 2,555.03 2,555.03 2,555.03 0.0M
2021-07-21 2,530.97 2,530.97 2,530.97 2,530.97 0.0M
2021-07-20 2,536.60 2,536.60 2,536.60 2,536.60 0.0M
2021-07-19 2,556.85 2,556.85 2,556.85 2,556.85 0.0M
2021-07-16 2,577.88 2,577.88 2,577.88 2,577.88 0.0M
2021-07-15 2,582.84 2,582.84 2,582.84 2,582.84 0.0M
2021-07-14 2,556.51 2,556.51 2,556.51 2,556.51 0.0M
2021-07-13 2,577.74 2,577.74 2,577.74 2,577.74 0.0M
2021-07-12 2,559.99 2,559.99 2,559.99 2,559.99 0.0M
2021-07-09 2,557.28 2,557.28 2,557.28 2,557.28 0.0M
2021-07-08 2,561.91 2,561.91 2,561.91 2,561.91 0.0M
2021-07-07 2,607.22 2,607.22 2,607.22 2,607.22 0.0M
2021-07-06 2,618.25 2,618.25 2,618.25 2,618.25 0.0M
2021-07-05 2,627.90 2,627.90 2,627.90 2,627.90 0.0M
2021-07-02 2,632.93 2,632.93 2,632.93 2,632.93 0.0M
2021-06-30 2,661.45 2,661.45 2,661.45 2,661.45 0.0M
2021-06-29 2,683.64 2,683.64 2,683.64 2,683.64 0.0M
2021-06-28 2,718.26 2,718.26 2,718.26 2,718.26 0.0M
2021-06-25 2,744.46 2,744.46 2,744.46 2,744.46 0.0M
2021-06-24 2,718.01 2,718.01 2,718.01 2,718.01 0.0M
2021-06-23 2,725.05 2,725.05 2,725.05 2,725.05 0.0M
2021-06-22 2,704.65 2,704.65 2,704.65 2,704.65 0.0M
2021-06-21 2,700.07 2,700.07 2,700.07 2,700.07 0.0M
2021-06-18 2,718.83 2,718.83 2,718.83 2,718.83 0.0M
2021-06-17 2,743.88 2,743.88 2,743.88 2,743.88 0.0M
2021-06-16 2,743.15 2,743.15 2,743.15 2,743.15 0.0M
2021-06-15 2,752.60 2,752.60 2,752.60 2,752.60 0.0M
2021-06-11 2,789.20 2,789.20 2,789.20 2,789.20 0.0M
2021-06-10 2,784.36 2,784.36 2,784.36 2,784.36 0.0M
2021-06-09 2,793.09 2,793.09 2,793.09 2,793.09 0.0M
2021-06-08 2,789.19 2,789.19 2,789.19 2,789.19 0.0M
2021-06-07 2,803.13 2,803.13 2,803.13 2,803.13 0.0M
2021-06-04 2,801.15 2,801.15 2,801.15 2,801.15 0.0M
2021-06-03 2,796.55 2,796.55 2,796.55 2,796.55 0.0M
2021-06-02 2,812.57 2,812.57 2,812.57 2,812.57 0.0M
2021-06-01 2,818.71 2,818.71 2,818.71 2,818.71 0.0M
2021-05-31 2,828.06 2,828.06 2,828.06 2,828.06 0.0M
2021-05-28 2,832.70 2,832.70 2,832.70 2,832.70 0.0M
2021-05-27 2,826.59 2,826.59 2,826.59 2,826.59 0.0M
2021-05-26 2,831.39 2,831.39 2,831.39 2,831.39 0.0M
2021-05-25 2,811.31 2,811.31 2,811.31 2,811.31 0.0M
2021-05-24 2,781.46 2,781.46 2,781.46 2,781.46 0.0M
2021-05-21 2,794.68 2,794.68 2,794.68 2,794.68 0.0M
2021-05-20 2,796.91 2,796.91 2,796.91 2,796.91 0.0M
2021-05-18 2,839.36 2,839.36 2,839.36 2,839.36 0.0M
2021-05-17 2,806.70 2,806.70 2,806.70 2,806.70 0.0M
2021-05-14 2,789.94 2,789.94 2,789.94 2,789.94 0.0M
2021-05-13 2,769.67 2,769.67 2,769.67 2,769.67 0.0M
2021-05-12 2,817.98 2,817.98 2,817.98 2,817.98 0.0M
2021-05-11 2,824.43 2,824.43 2,824.43 2,824.43 0.0M
2021-05-10 2,851.19 2,851.19 2,851.19 2,851.19 0.0M
2021-05-07 2,826.19 2,826.19 2,826.19 2,826.19 0.0M
2021-05-06 2,805.70 2,805.70 2,805.70 2,805.70 0.0M
2021-05-05 2,799.01 2,799.01 2,799.01 2,799.01 0.0M
2021-05-04 2,782.24 2,782.24 2,782.24 2,782.24 0.0M
2021-05-03 2,767.82 2,767.82 2,767.82 2,767.82 0.0M
2021-04-30 2,777.58 2,777.58 2,777.58 2,777.58 0.0M
2021-04-29 2,822.55 2,822.55 2,822.55 2,822.55 0.0M
2021-04-28 2,800.13 2,800.13 2,800.13 2,800.13 0.0M
2021-04-27 2,799.32 2,799.32 2,799.32 2,799.32 0.0M
2021-04-26 2,807.49 2,807.49 2,807.49 2,807.49 0.0M
2021-04-23 2,851.45 2,851.45 2,851.45 2,851.45 0.0M
2021-04-22 2,847.79 2,847.79 2,847.79 2,847.79 0.0M
2021-04-21 2,843.57 2,843.57 2,843.57 2,843.57 0.0M
2021-04-20 2,876.70 2,876.70 2,876.70 2,876.70 0.0M
2021-04-19 2,877.20 2,877.20 2,877.20 2,877.20 0.0M
2021-04-16 2,857.05 2,857.05 2,857.05 2,857.05 0.0M
2021-04-15 2,822.08 2,822.08 2,822.08 2,822.08 0.0M
2021-04-14 2,835.44 2,835.44 2,835.44 2,835.44 0.0M
2021-04-13 2,810.18 2,810.18 2,810.18 2,810.18 0.0M
2021-04-12 2,793.82 2,793.82 2,793.82 2,793.82 0.0M
2021-04-09 2,807.25 2,807.25 2,807.25 2,807.25 0.0M
2021-04-08 2,822.99 2,822.99 2,822.99 2,822.99 0.0M
2021-04-07 2,805.72 2,805.72 2,805.72 2,805.72 0.0M
2021-04-01 2,827.30 2,827.30 2,827.30 2,827.30 0.0M
2021-03-31 2,831.04 2,831.04 2,831.04 2,831.04 0.0M
2021-03-30 2,861.96 2,861.96 2,861.96 2,861.96 0.0M
2021-03-29 2,848.85 2,848.85 2,848.85 2,848.85 0.0M
2021-03-26 2,793.87 2,793.87 2,793.87 2,793.87 0.0M
2021-03-25 2,763.50 2,763.50 2,763.50 2,763.50 0.0M
2021-03-24 2,761.54 2,761.54 2,761.54 2,761.54 0.0M
2021-03-23 2,808.13 2,808.13 2,808.13 2,808.13 0.0M
2021-03-22 2,838.59 2,838.59 2,838.59 2,838.59 0.0M
2021-03-19 2,808.68 2,808.68 2,808.68 2,808.68 0.0M
2021-03-18 2,858.19 2,858.19 2,858.19 2,858.19 0.0M
2021-03-17 2,858.04 2,858.04 2,858.04 2,858.04 0.0M
2021-03-16 2,843.27 2,843.27 2,843.27 2,843.27 0.0M
2021-03-15 2,824.99 2,824.99 2,824.99 2,824.99 0.0M
2021-03-12 2,793.04 2,793.04 2,793.04 2,793.04 0.0M
2021-03-11 2,818.75 2,818.75 2,818.75 2,818.75 0.0M
2021-03-10 2,779.04 2,779.04 2,779.04 2,779.04 0.0M
2021-03-09 2,767.12 2,767.12 2,767.12 2,767.12 0.0M
2021-03-08 2,782.80 2,782.80 2,782.80 2,782.80 0.0M
2021-03-05 2,781.94 2,781.94 2,781.94 2,781.94 0.0M
2021-03-04 2,753.95 2,753.95 2,753.95 2,753.95 0.0M
2021-03-03 2,795.68 2,795.68 2,795.68 2,795.68 0.0M
2021-03-02 2,721.02 2,721.02 2,721.02 2,721.02 0.0M
2021-03-01 2,755.37 2,755.37 2,755.37 2,755.37 0.0M
2021-02-26 2,733.64 2,733.64 2,733.64 2,733.64 0.0M
2021-02-25 2,825.25 2,825.25 2,825.25 2,825.25 0.0M
2021-02-24 2,770.09 2,770.09 2,770.09 2,770.09 0.0M
2021-02-23 2,828.73 2,828.73 2,828.73 2,828.73 0.0M
2021-02-22 2,797.01 2,797.01 2,797.01 2,797.01 0.0M
2021-02-19 2,796.83 2,796.83 2,796.83 2,796.83 0.0M
2021-02-18 2,766.44 2,766.44 2,766.44 2,766.44 0.0M
2021-02-17 2,787.94 2,787.94 2,787.94 2,787.94 0.0M
2021-02-16 2,747.58 2,747.58 2,747.58 2,747.58 0.0M
2021-02-11 2,702.27 2,702.27 2,702.27 2,702.27 0.0M
2021-02-10 2,690.41 2,690.41 2,690.41 2,690.41 0.0M
2021-02-09 2,666.99 2,666.99 2,666.99 2,666.99 0.0M
2021-02-08 2,653.73 2,653.73 2,653.73 2,653.73 0.0M
2021-02-05 2,651.47 2,651.47 2,651.47 2,651.47 0.0M
2021-02-04 2,639.59 2,639.59 2,639.59 2,639.59 0.0M
2021-02-03 2,657.46 2,657.46 2,657.46 2,657.46 0.0M
2021-02-02 2,652.92 2,652.92 2,652.92 2,652.92 0.0M
2021-02-01 2,638.85 2,638.85 2,638.85 2,638.85 0.0M
2021-01-29 2,614.30 2,614.30 2,614.30 2,614.30 0.0M
2021-01-28 2,643.95 2,643.95 2,643.95 2,643.95 0.0M
2021-01-27 2,694.06 2,694.06 2,694.06 2,694.06 0.0M
2021-01-26 2,683.48 2,683.48 2,683.48 2,683.48 0.0M
2021-01-25 2,714.19 2,714.19 2,714.19 2,714.19 0.0M
2021-01-22 2,708.03 2,708.03 2,708.03 2,708.03 0.0M
2021-01-21 2,773.68 2,773.68 2,773.68 2,773.68 0.0M
2021-01-20 2,779.87 2,779.87 2,779.87 2,779.87 0.0M
2021-01-19 2,779.94 2,779.94 2,779.94 2,779.94 0.0M
2021-01-18 2,735.55 2,735.55 2,735.55 2,735.55 0.0M
2021-01-15 2,709.21 2,709.21 2,709.21 2,709.21 0.0M
2021-01-14 2,696.22 2,696.22 2,696.22 2,696.22 0.0M
2021-01-13 2,693.74 2,693.74 2,693.74 2,693.74 0.0M
2021-01-12 2,675.18 2,675.18 2,675.18 2,675.18 0.0M
2021-01-11 2,647.06 2,647.06 2,647.06 2,647.06 0.0M
2021-01-08 2,645.29 2,645.29 2,645.29 2,645.29 0.0M
2021-01-07 2,616.83 2,616.83 2,616.83 2,616.83 0.0M
2021-01-06 2,621.63 2,621.63 2,621.63 2,621.63 0.0M
2021-01-05 2,591.45 2,591.45 2,591.45 2,591.45 0.0M
2021-01-04 2,569.39 2,569.39 2,569.39 2,569.39 0.0M