HS SCHK SOEs Select (HSSCSOS)

HSSCSOS
🏛️ 홍콩 →
3,200.31
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2,654.79 2,654.79 2,654.79 2,654.79 0.0M
2021-12-30 2,642.79 2,642.79 2,642.79 2,642.79 0.0M
2021-12-29 2,655.22 2,655.22 2,655.22 2,655.22 0.0M
2021-12-28 2,674.87 2,674.87 2,674.87 2,674.87 0.0M
2021-12-24 2,669.64 2,669.64 2,669.64 2,669.64 0.0M
2021-12-23 2,660.21 2,660.21 2,660.21 2,660.21 0.0M
2021-12-22 2,631.14 2,631.14 2,631.14 2,631.14 0.0M
2021-12-21 2,625.58 2,625.58 2,625.58 2,625.58 0.0M
2021-12-20 2,598.35 2,598.35 2,598.35 2,598.35 0.0M
2021-12-17 2,639.94 2,639.94 2,639.94 2,639.94 0.0M
2021-12-16 2,646.94 2,646.94 2,646.94 2,646.94 0.0M
2021-12-15 2,625.63 2,625.63 2,625.63 2,625.63 0.0M
2021-12-14 2,631.90 2,631.90 2,631.90 2,631.90 0.0M
2021-12-13 2,679.26 2,679.26 2,679.26 2,679.26 0.0M
2021-12-10 2,679.54 2,679.54 2,679.54 2,679.54 0.0M
2021-12-09 2,701.34 2,701.34 2,701.34 2,701.34 0.0M
2021-12-08 2,667.45 2,667.45 2,667.45 2,667.45 0.0M
2021-12-07 2,663.15 2,663.15 2,663.15 2,663.15 0.0M
2021-12-06 2,627.24 2,627.24 2,627.24 2,627.24 0.0M
2021-12-03 2,642.69 2,642.69 2,642.69 2,642.69 0.0M
2021-12-02 2,622.57 2,622.57 2,622.57 2,622.57 0.0M
2021-12-01 2,581.89 2,581.89 2,581.89 2,581.89 0.0M
2021-11-30 2,563.46 2,563.46 2,563.46 2,563.46 0.0M
2021-11-29 2,610.21 2,610.21 2,610.21 2,610.21 0.0M
2021-11-26 2,613.56 2,613.56 2,613.56 2,613.56 0.0M
2021-11-25 2,665.95 2,665.95 2,665.95 2,665.95 0.0M
2021-11-24 2,663.77 2,663.77 2,663.77 2,663.77 0.0M
2021-11-23 2,653.93 2,653.93 2,653.93 2,653.93 0.0M
2021-11-22 2,654.94 2,654.94 2,654.94 2,654.94 0.0M
2021-11-19 2,658.81 2,658.81 2,658.81 2,658.81 0.0M
2021-11-18 2,637.51 2,637.51 2,637.51 2,637.51 0.0M
2021-11-17 2,663.46 2,663.46 2,663.46 2,663.46 0.0M
2021-11-16 2,655.18 2,655.18 2,655.18 2,655.18 0.0M
2021-11-15 2,638.13 2,638.13 2,638.13 2,638.13 0.0M
2021-11-12 2,651.75 2,651.75 2,651.75 2,651.75 0.0M
2021-11-11 2,659.11 2,659.11 2,659.11 2,659.11 0.0M
2021-11-10 2,616.72 2,616.72 2,616.72 2,616.72 0.0M
2021-11-09 2,616.41 2,616.41 2,616.41 2,616.41 0.0M
2021-11-08 2,618.06 2,618.06 2,618.06 2,618.06 0.0M
2021-11-05 2,586.30 2,586.30 2,586.30 2,586.30 0.0M
2021-11-04 2,622.79 2,622.79 2,622.79 2,622.79 0.0M
2021-11-03 2,629.77 2,629.77 2,629.77 2,629.77 0.0M
2021-11-02 2,627.77 2,627.77 2,627.77 2,627.77 0.0M
2021-11-01 2,657.93 2,657.93 2,657.93 2,657.93 0.0M
2021-10-29 2,658.93 2,658.93 2,658.93 2,658.93 0.0M
2021-10-28 2,666.55 2,666.55 2,666.55 2,666.55 0.0M
2021-10-27 2,689.35 2,689.35 2,689.35 2,689.35 0.0M
2021-10-26 2,712.71 2,712.71 2,712.71 2,712.71 0.0M
2021-10-25 2,736.10 2,736.10 2,736.10 2,736.10 0.0M
2021-10-22 2,737.12 2,737.12 2,737.12 2,737.12 0.0M
2021-10-21 2,726.59 2,726.59 2,726.59 2,726.59 0.0M
2021-10-20 2,716.14 2,716.14 2,716.14 2,716.14 0.0M
2021-10-19 2,726.52 2,726.52 2,726.52 2,726.52 0.0M
2021-10-18 2,696.15 2,696.15 2,696.15 2,696.15 0.0M
2021-10-15 2,683.17 2,683.17 2,683.17 2,683.17 0.0M
2021-10-12 2,684.93 2,684.93 2,684.93 2,684.93 0.0M
2021-10-11 2,699.60 2,699.60 2,699.60 2,699.60 0.0M
2021-10-08 2,695.10 2,695.10 2,695.10 2,695.10 0.0M
2021-10-07 2,702.59 2,702.59 2,702.59 2,702.59 0.0M
2021-10-06 2,671.43 2,671.43 2,671.43 2,671.43 0.0M
2021-10-05 2,686.71 2,686.71 2,686.71 2,686.71 0.0M
2021-10-04 2,672.00 2,672.00 2,672.00 2,672.00 0.0M
2021-09-30 2,709.93 2,709.93 2,709.93 2,709.93 0.0M
2021-09-29 2,693.01 2,693.01 2,693.01 2,693.01 0.0M
2021-09-28 2,690.84 2,690.84 2,690.84 2,690.84 0.0M
2021-09-27 2,636.05 2,636.05 2,636.05 2,636.05 0.0M
2021-09-24 2,654.17 2,654.17 2,654.17 2,654.17 0.0M
2021-09-23 2,706.04 2,706.04 2,706.04 2,706.04 0.0M
2021-09-21 2,662.31 2,662.31 2,662.31 2,662.31 0.0M
2021-09-20 2,641.03 2,641.03 2,641.03 2,641.03 0.0M
2021-09-17 2,726.20 2,726.20 2,726.20 2,726.20 0.0M
2021-09-16 2,719.57 2,719.57 2,719.57 2,719.57 0.0M
2021-09-15 2,771.34 2,771.34 2,771.34 2,771.34 0.0M
2021-09-14 2,796.73 2,796.73 2,796.73 2,796.73 0.0M
2021-09-13 2,849.71 2,849.71 2,849.71 2,849.71 0.0M
2021-09-10 2,845.27 2,845.27 2,845.27 2,845.27 0.0M
2021-09-09 2,802.84 2,802.84 2,802.84 2,802.84 0.0M
2021-09-08 2,810.12 2,810.12 2,810.12 2,810.12 0.0M
2021-09-07 2,834.93 2,834.93 2,834.93 2,834.93 0.0M
2021-09-06 2,825.70 2,825.70 2,825.70 2,825.70 0.0M
2021-09-03 2,800.69 2,800.69 2,800.69 2,800.69 0.0M
2021-09-02 2,781.52 2,781.52 2,781.52 2,781.52 0.0M
2021-09-01 2,766.43 2,766.43 2,766.43 2,766.43 0.0M
2021-08-31 2,734.68 2,734.68 2,734.68 2,734.68 0.0M
2021-08-30 2,710.77 2,710.77 2,710.77 2,710.77 0.0M
2021-08-27 2,723.31 2,723.31 2,723.31 2,723.31 0.0M
2021-08-26 2,701.55 2,701.55 2,701.55 2,701.55 0.0M
2021-08-25 2,735.35 2,735.35 2,735.35 2,735.35 0.0M
2021-08-24 2,735.99 2,735.99 2,735.99 2,735.99 0.0M
2021-08-23 2,717.22 2,717.22 2,717.22 2,717.22 0.0M
2021-08-20 2,691.19 2,691.19 2,691.19 2,691.19 0.0M
2021-08-19 2,738.49 2,738.49 2,738.49 2,738.49 0.0M
2021-08-18 2,796.37 2,796.37 2,796.37 2,796.37 0.0M
2021-08-17 2,760.91 2,760.91 2,760.91 2,760.91 0.0M
2021-08-16 2,797.53 2,797.53 2,797.53 2,797.53 0.0M
2021-08-13 2,787.28 2,787.28 2,787.28 2,787.28 0.0M
2021-08-12 2,784.21 2,784.21 2,784.21 2,784.21 0.0M
2021-08-11 2,794.19 2,794.19 2,794.19 2,794.19 0.0M
2021-08-10 2,761.03 2,761.03 2,761.03 2,761.03 0.0M
2021-08-09 2,751.21 2,751.21 2,751.21 2,751.21 0.0M
2021-08-06 2,710.03 2,710.03 2,710.03 2,710.03 0.0M
2021-08-05 2,713.07 2,713.07 2,713.07 2,713.07 0.0M
2021-08-04 2,720.94 2,720.94 2,720.94 2,720.94 0.0M
2021-08-03 2,716.11 2,716.11 2,716.11 2,716.11 0.0M
2021-08-02 2,708.90 2,708.90 2,708.90 2,708.90 0.0M
2021-07-30 2,654.04 2,654.04 2,654.04 2,654.04 0.0M
2021-07-29 2,667.71 2,667.71 2,667.71 2,667.71 0.0M
2021-07-28 2,638.64 2,638.64 2,638.64 2,638.64 0.0M
2021-07-27 2,633.67 2,633.67 2,633.67 2,633.67 0.0M
2021-07-26 2,682.76 2,682.76 2,682.76 2,682.76 0.0M
2021-07-23 2,737.61 2,737.61 2,737.61 2,737.61 0.0M
2021-07-22 2,754.84 2,754.84 2,754.84 2,754.84 0.0M
2021-07-21 2,696.81 2,696.81 2,696.81 2,696.81 0.0M
2021-07-20 2,709.05 2,709.05 2,709.05 2,709.05 0.0M
2021-07-19 2,739.97 2,739.97 2,739.97 2,739.97 0.0M
2021-07-16 2,772.21 2,772.21 2,772.21 2,772.21 0.0M
2021-07-15 2,782.02 2,782.02 2,782.02 2,782.02 0.0M
2021-07-14 2,726.40 2,726.40 2,726.40 2,726.40 0.0M
2021-07-13 2,753.72 2,753.72 2,753.72 2,753.72 0.0M
2021-07-12 2,736.52 2,736.52 2,736.52 2,736.52 0.0M
2021-07-09 2,725.35 2,725.35 2,725.35 2,725.35 0.0M
2021-07-08 2,731.54 2,731.54 2,731.54 2,731.54 0.0M
2021-07-07 2,800.89 2,800.89 2,800.89 2,800.89 0.0M
2021-07-06 2,824.39 2,824.39 2,824.39 2,824.39 0.0M
2021-07-05 2,819.11 2,819.11 2,819.11 2,819.11 0.0M
2021-07-02 2,824.49 2,824.49 2,824.49 2,824.49 0.0M
2021-06-30 2,849.69 2,849.69 2,849.69 2,849.69 0.0M
2021-06-29 2,862.61 2,862.61 2,862.61 2,862.61 0.0M
2021-06-28 2,899.10 2,899.10 2,899.10 2,899.10 0.0M
2021-06-25 2,932.97 2,932.97 2,932.97 2,932.97 0.0M
2021-06-24 2,891.16 2,891.16 2,891.16 2,891.16 0.0M
2021-06-23 2,903.08 2,903.08 2,903.08 2,903.08 0.0M
2021-06-22 2,885.38 2,885.38 2,885.38 2,885.38 0.0M
2021-06-21 2,874.06 2,874.06 2,874.06 2,874.06 0.0M
2021-06-18 2,895.29 2,895.29 2,895.29 2,895.29 0.0M
2021-06-17 2,944.69 2,944.69 2,944.69 2,944.69 0.0M
2021-06-16 2,935.00 2,935.00 2,935.00 2,935.00 0.0M
2021-06-15 2,946.22 2,946.22 2,946.22 2,946.22 0.0M
2021-06-11 2,998.61 2,998.61 2,998.61 2,998.61 0.0M
2021-06-10 2,995.73 2,995.73 2,995.73 2,995.73 0.0M
2021-06-09 3,004.02 3,004.02 3,004.02 3,004.02 0.0M
2021-06-08 3,004.91 3,004.91 3,004.91 3,004.91 0.0M
2021-06-07 3,002.17 3,002.17 3,002.17 3,002.17 0.0M
2021-06-04 2,995.20 2,995.20 2,995.20 2,995.20 0.0M
2021-06-03 3,002.49 3,002.49 3,002.49 3,002.49 0.0M
2021-06-02 3,037.53 3,037.53 3,037.53 3,037.53 0.0M
2021-06-01 3,042.32 3,042.32 3,042.32 3,042.32 0.0M
2021-05-31 3,054.06 3,054.06 3,054.06 3,054.06 0.0M
2021-05-28 3,081.61 3,081.61 3,081.61 3,081.61 0.0M
2021-05-27 3,076.00 3,076.00 3,076.00 3,076.00 0.0M
2021-05-26 3,063.37 3,063.37 3,063.37 3,063.37 0.0M
2021-05-25 3,046.56 3,046.56 3,046.56 3,046.56 0.0M
2021-05-24 2,994.52 2,994.52 2,994.52 2,994.52 0.0M
2021-05-21 2,995.99 2,995.99 2,995.99 2,995.99 0.0M
2021-05-20 2,998.90 2,998.90 2,998.90 2,998.90 0.0M
2021-05-18 3,049.39 3,049.39 3,049.39 3,049.39 0.0M
2021-05-17 3,007.07 3,007.07 3,007.07 3,007.07 0.0M
2021-05-14 2,994.26 2,994.26 2,994.26 2,994.26 0.0M
2021-05-13 2,959.21 2,959.21 2,959.21 2,959.21 0.0M
2021-05-12 3,018.39 3,018.39 3,018.39 3,018.39 0.0M
2021-05-11 3,018.44 3,018.44 3,018.44 3,018.44 0.0M
2021-05-10 3,067.51 3,067.51 3,067.51 3,067.51 0.0M
2021-05-07 3,034.60 3,034.60 3,034.60 3,034.60 0.0M
2021-05-06 3,027.72 3,027.72 3,027.72 3,027.72 0.0M
2021-05-05 3,006.70 3,006.70 3,006.70 3,006.70 0.0M
2021-05-04 2,989.26 2,989.26 2,989.26 2,989.26 0.0M
2021-05-03 2,956.88 2,956.88 2,956.88 2,956.88 0.0M
2021-04-30 2,982.20 2,982.20 2,982.20 2,982.20 0.0M
2021-04-29 3,030.00 3,030.00 3,030.00 3,030.00 0.0M
2021-04-28 2,993.22 2,993.22 2,993.22 2,993.22 0.0M
2021-04-27 2,995.35 2,995.35 2,995.35 2,995.35 0.0M
2021-04-26 3,002.00 3,002.00 3,002.00 3,002.00 0.0M
2021-04-23 3,043.23 3,043.23 3,043.23 3,043.23 0.0M
2021-04-22 3,041.29 3,041.29 3,041.29 3,041.29 0.0M
2021-04-21 3,049.33 3,049.33 3,049.33 3,049.33 0.0M
2021-04-20 3,074.45 3,074.45 3,074.45 3,074.45 0.0M
2021-04-19 3,069.17 3,069.17 3,069.17 3,069.17 0.0M
2021-04-16 3,047.92 3,047.92 3,047.92 3,047.92 0.0M
2021-04-15 3,023.12 3,023.12 3,023.12 3,023.12 0.0M
2021-04-14 3,034.82 3,034.82 3,034.82 3,034.82 0.0M
2021-04-13 3,011.66 3,011.66 3,011.66 3,011.66 0.0M
2021-04-12 3,008.72 3,008.72 3,008.72 3,008.72 0.0M
2021-04-09 3,033.62 3,033.62 3,033.62 3,033.62 0.0M
2021-04-08 3,043.12 3,043.12 3,043.12 3,043.12 0.0M
2021-04-07 3,036.02 3,036.02 3,036.02 3,036.02 0.0M
2021-04-01 3,054.04 3,054.04 3,054.04 3,054.04 0.0M
2021-03-31 3,041.82 3,041.82 3,041.82 3,041.82 0.0M
2021-03-30 3,100.27 3,100.27 3,100.27 3,100.27 0.0M
2021-03-29 3,103.68 3,103.68 3,103.68 3,103.68 0.0M
2021-03-26 3,051.84 3,051.84 3,051.84 3,051.84 0.0M
2021-03-25 3,009.59 3,009.59 3,009.59 3,009.59 0.0M
2021-03-24 3,014.61 3,014.61 3,014.61 3,014.61 0.0M
2021-03-23 3,074.60 3,074.60 3,074.60 3,074.60 0.0M
2021-03-22 3,120.85 3,120.85 3,120.85 3,120.85 0.0M
2021-03-19 3,093.88 3,093.88 3,093.88 3,093.88 0.0M
2021-03-18 3,155.42 3,155.42 3,155.42 3,155.42 0.0M
2021-03-17 3,156.87 3,156.87 3,156.87 3,156.87 0.0M
2021-03-16 3,155.50 3,155.50 3,155.50 3,155.50 0.0M
2021-03-15 3,129.18 3,129.18 3,129.18 3,129.18 0.0M
2021-03-12 3,101.24 3,101.24 3,101.24 3,101.24 0.0M
2021-03-11 3,134.46 3,134.46 3,134.46 3,134.46 0.0M
2021-03-10 3,065.39 3,065.39 3,065.39 3,065.39 0.0M
2021-03-09 3,057.74 3,057.74 3,057.74 3,057.74 0.0M
2021-03-08 3,090.46 3,090.46 3,090.46 3,090.46 0.0M
2021-03-05 3,100.03 3,100.03 3,100.03 3,100.03 0.0M
2021-03-04 3,098.33 3,098.33 3,098.33 3,098.33 0.0M
2021-03-03 3,167.23 3,167.23 3,167.23 3,167.23 0.0M
2021-03-02 3,063.61 3,063.61 3,063.61 3,063.61 0.0M
2021-03-01 3,093.18 3,093.18 3,093.18 3,093.18 0.0M
2021-02-26 3,063.85 3,063.85 3,063.85 3,063.85 0.0M
2021-02-25 3,189.58 3,189.58 3,189.58 3,189.58 0.0M
2021-02-24 3,099.62 3,099.62 3,099.62 3,099.62 0.0M
2021-02-23 3,198.44 3,198.44 3,198.44 3,198.44 0.0M
2021-02-22 3,160.13 3,160.13 3,160.13 3,160.13 0.0M
2021-02-19 3,163.79 3,163.79 3,163.79 3,163.79 0.0M
2021-02-18 3,131.31 3,131.31 3,131.31 3,131.31 0.0M
2021-02-17 3,165.82 3,165.82 3,165.82 3,165.82 0.0M
2021-02-16 3,104.56 3,104.56 3,104.56 3,104.56 0.0M
2021-02-11 3,028.30 3,028.30 3,028.30 3,028.30 0.0M
2021-02-10 3,010.25 3,010.25 3,010.25 3,010.25 0.0M
2021-02-09 2,973.30 2,973.30 2,973.30 2,973.30 0.0M
2021-02-08 2,953.30 2,953.30 2,953.30 2,953.30 0.0M
2021-02-05 2,942.05 2,942.05 2,942.05 2,942.05 0.0M
2021-02-04 2,954.39 2,954.39 2,954.39 2,954.39 0.0M
2021-02-03 2,966.79 2,966.79 2,966.79 2,966.79 0.0M
2021-02-02 2,948.66 2,948.66 2,948.66 2,948.66 0.0M
2021-02-01 2,915.25 2,915.25 2,915.25 2,915.25 0.0M
2021-01-29 2,868.06 2,868.06 2,868.06 2,868.06 0.0M
2021-01-28 2,900.77 2,900.77 2,900.77 2,900.77 0.0M
2021-01-27 2,991.46 2,991.46 2,991.46 2,991.46 0.0M
2021-01-26 2,975.55 2,975.55 2,975.55 2,975.55 0.0M
2021-01-25 3,013.96 3,013.96 3,013.96 3,013.96 0.0M
2021-01-22 2,991.60 2,991.60 2,991.60 2,991.60 0.0M
2021-01-21 3,089.16 3,089.16 3,089.16 3,089.16 0.0M
2021-01-20 3,099.68 3,099.68 3,099.68 3,099.68 0.0M
2021-01-19 3,106.72 3,106.72 3,106.72 3,106.72 0.0M
2021-01-18 3,035.89 3,035.89 3,035.89 3,035.89 0.0M
2021-01-15 3,005.50 3,005.50 3,005.50 3,005.50 0.0M
2021-01-14 2,978.77 2,978.77 2,978.77 2,978.77 0.0M
2021-01-13 2,966.06 2,966.06 2,966.06 2,966.06 0.0M
2021-01-12 2,967.74 2,967.74 2,967.74 2,967.74 0.0M
2021-01-11 2,900.77 2,900.77 2,900.77 2,900.77 0.0M
2021-01-08 2,880.32 2,880.32 2,880.32 2,880.32 0.0M
2021-01-07 2,839.23 2,839.23 2,839.23 2,839.23 0.0M
2021-01-06 2,818.95 2,818.95 2,818.95 2,818.95 0.0M
2021-01-05 2,776.38 2,776.38 2,776.38 2,776.38 0.0M
2021-01-04 2,783.93 2,783.93 2,783.93 2,783.93 0.0M