HS SCHK SOEs Value (HSSCSV)

HSSCSV
🏛️ 홍콩 →
4,399.30
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 2,903.59 2,903.59 2,903.59 2,903.59 0.0M
2021-12-30 2,893.66 2,893.66 2,893.66 2,893.66 0.0M
2021-12-29 2,907.04 2,907.04 2,907.04 2,907.04 0.0M
2021-12-28 2,921.69 2,921.69 2,921.69 2,921.69 0.0M
2021-12-24 2,926.09 2,926.09 2,926.09 2,926.09 0.0M
2021-12-23 2,907.54 2,907.54 2,907.54 2,907.54 0.0M
2021-12-22 2,859.69 2,859.69 2,859.69 2,859.69 0.0M
2021-12-21 2,848.39 2,848.39 2,848.39 2,848.39 0.0M
2021-12-20 2,833.53 2,833.53 2,833.53 2,833.53 0.0M
2021-12-17 2,875.97 2,875.97 2,875.97 2,875.97 0.0M
2021-12-16 2,883.36 2,883.36 2,883.36 2,883.36 0.0M
2021-12-15 2,854.45 2,854.45 2,854.45 2,854.45 0.0M
2021-12-14 2,838.07 2,838.07 2,838.07 2,838.07 0.0M
2021-12-13 2,872.27 2,872.27 2,872.27 2,872.27 0.0M
2021-12-10 2,862.16 2,862.16 2,862.16 2,862.16 0.0M
2021-12-09 2,887.74 2,887.74 2,887.74 2,887.74 0.0M
2021-12-08 2,854.70 2,854.70 2,854.70 2,854.70 0.0M
2021-12-07 2,843.54 2,843.54 2,843.54 2,843.54 0.0M
2021-12-06 2,819.89 2,819.89 2,819.89 2,819.89 0.0M
2021-12-03 2,837.63 2,837.63 2,837.63 2,837.63 0.0M
2021-12-02 2,798.41 2,798.41 2,798.41 2,798.41 0.0M
2021-12-01 2,770.21 2,770.21 2,770.21 2,770.21 0.0M
2021-11-30 2,731.46 2,731.46 2,731.46 2,731.46 0.0M
2021-11-29 2,759.02 2,759.02 2,759.02 2,759.02 0.0M
2021-11-26 2,763.10 2,763.10 2,763.10 2,763.10 0.0M
2021-11-25 2,812.80 2,812.80 2,812.80 2,812.80 0.0M
2021-11-24 2,811.20 2,811.20 2,811.20 2,811.20 0.0M
2021-11-23 2,792.10 2,792.10 2,792.10 2,792.10 0.0M
2021-11-22 2,786.79 2,786.79 2,786.79 2,786.79 0.0M
2021-11-19 2,802.41 2,802.41 2,802.41 2,802.41 0.0M
2021-11-18 2,783.71 2,783.71 2,783.71 2,783.71 0.0M
2021-11-17 2,805.31 2,805.31 2,805.31 2,805.31 0.0M
2021-11-16 2,800.22 2,800.22 2,800.22 2,800.22 0.0M
2021-11-15 2,790.84 2,790.84 2,790.84 2,790.84 0.0M
2021-11-12 2,805.09 2,805.09 2,805.09 2,805.09 0.0M
2021-11-11 2,808.24 2,808.24 2,808.24 2,808.24 0.0M
2021-11-10 2,770.18 2,770.18 2,770.18 2,770.18 0.0M
2021-11-09 2,775.60 2,775.60 2,775.60 2,775.60 0.0M
2021-11-08 2,780.61 2,780.61 2,780.61 2,780.61 0.0M
2021-11-05 2,759.52 2,759.52 2,759.52 2,759.52 0.0M
2021-11-04 2,812.83 2,812.83 2,812.83 2,812.83 0.0M
2021-11-03 2,813.36 2,813.36 2,813.36 2,813.36 0.0M
2021-11-02 2,814.41 2,814.41 2,814.41 2,814.41 0.0M
2021-11-01 2,847.53 2,847.53 2,847.53 2,847.53 0.0M
2021-10-29 2,841.76 2,841.76 2,841.76 2,841.76 0.0M
2021-10-28 2,844.26 2,844.26 2,844.26 2,844.26 0.0M
2021-10-27 2,874.72 2,874.72 2,874.72 2,874.72 0.0M
2021-10-26 2,892.22 2,892.22 2,892.22 2,892.22 0.0M
2021-10-25 2,922.46 2,922.46 2,922.46 2,922.46 0.0M
2021-10-22 2,923.97 2,923.97 2,923.97 2,923.97 0.0M
2021-10-21 2,937.74 2,937.74 2,937.74 2,937.74 0.0M
2021-10-20 2,934.56 2,934.56 2,934.56 2,934.56 0.0M
2021-10-19 2,945.49 2,945.49 2,945.49 2,945.49 0.0M
2021-10-18 2,926.05 2,926.05 2,926.05 2,926.05 0.0M
2021-10-15 2,916.73 2,916.73 2,916.73 2,916.73 0.0M
2021-10-12 2,921.83 2,921.83 2,921.83 2,921.83 0.0M
2021-10-11 2,930.39 2,930.39 2,930.39 2,930.39 0.0M
2021-10-08 2,942.42 2,942.42 2,942.42 2,942.42 0.0M
2021-10-07 2,984.29 2,984.29 2,984.29 2,984.29 0.0M
2021-10-06 2,958.96 2,958.96 2,958.96 2,958.96 0.0M
2021-10-05 2,941.21 2,941.21 2,941.21 2,941.21 0.0M
2021-10-04 2,911.24 2,911.24 2,911.24 2,911.24 0.0M
2021-09-30 2,926.57 2,926.57 2,926.57 2,926.57 0.0M
2021-09-29 2,910.87 2,910.87 2,910.87 2,910.87 0.0M
2021-09-28 2,937.35 2,937.35 2,937.35 2,937.35 0.0M
2021-09-27 2,876.30 2,876.30 2,876.30 2,876.30 0.0M
2021-09-24 2,890.15 2,890.15 2,890.15 2,890.15 0.0M
2021-09-23 2,935.32 2,935.32 2,935.32 2,935.32 0.0M
2021-09-21 2,858.24 2,858.24 2,858.24 2,858.24 0.0M
2021-09-20 2,839.90 2,839.90 2,839.90 2,839.90 0.0M
2021-09-17 2,929.26 2,929.26 2,929.26 2,929.26 0.0M
2021-09-16 2,944.92 2,944.92 2,944.92 2,944.92 0.0M
2021-09-15 2,988.98 2,988.98 2,988.98 2,988.98 0.0M
2021-09-14 3,010.49 3,010.49 3,010.49 3,010.49 0.0M
2021-09-13 3,052.66 3,052.66 3,052.66 3,052.66 0.0M
2021-09-10 3,023.12 3,023.12 3,023.12 3,023.12 0.0M
2021-09-09 3,006.31 3,006.31 3,006.31 3,006.31 0.0M
2021-09-08 3,006.29 3,006.29 3,006.29 3,006.29 0.0M
2021-09-07 3,026.53 3,026.53 3,026.53 3,026.53 0.0M
2021-09-06 3,012.39 3,012.39 3,012.39 3,012.39 0.0M
2021-09-03 2,963.60 2,963.60 2,963.60 2,963.60 0.0M
2021-09-02 2,939.03 2,939.03 2,939.03 2,939.03 0.0M
2021-09-01 2,899.92 2,899.92 2,899.92 2,899.92 0.0M
2021-08-31 2,889.19 2,889.19 2,889.19 2,889.19 0.0M
2021-08-30 2,838.66 2,838.66 2,838.66 2,838.66 0.0M
2021-08-27 2,798.95 2,798.95 2,798.95 2,798.95 0.0M
2021-08-26 2,768.07 2,768.07 2,768.07 2,768.07 0.0M
2021-08-25 2,782.97 2,782.97 2,782.97 2,782.97 0.0M
2021-08-24 2,766.95 2,766.95 2,766.95 2,766.95 0.0M
2021-08-23 2,753.33 2,753.33 2,753.33 2,753.33 0.0M
2021-08-20 2,709.45 2,709.45 2,709.45 2,709.45 0.0M
2021-08-19 2,736.74 2,736.74 2,736.74 2,736.74 0.0M
2021-08-18 2,788.06 2,788.06 2,788.06 2,788.06 0.0M
2021-08-17 2,773.27 2,773.27 2,773.27 2,773.27 0.0M
2021-08-16 2,803.34 2,803.34 2,803.34 2,803.34 0.0M
2021-08-13 2,802.46 2,802.46 2,802.46 2,802.46 0.0M
2021-08-12 2,805.30 2,805.30 2,805.30 2,805.30 0.0M
2021-08-11 2,790.49 2,790.49 2,790.49 2,790.49 0.0M
2021-08-10 2,735.27 2,735.27 2,735.27 2,735.27 0.0M
2021-08-09 2,724.14 2,724.14 2,724.14 2,724.14 0.0M
2021-08-06 2,703.11 2,703.11 2,703.11 2,703.11 0.0M
2021-08-05 2,712.15 2,712.15 2,712.15 2,712.15 0.0M
2021-08-04 2,743.56 2,743.56 2,743.56 2,743.56 0.0M
2021-08-03 2,738.56 2,738.56 2,738.56 2,738.56 0.0M
2021-08-02 2,736.18 2,736.18 2,736.18 2,736.18 0.0M
2021-07-30 2,679.36 2,679.36 2,679.36 2,679.36 0.0M
2021-07-29 2,679.53 2,679.53 2,679.53 2,679.53 0.0M
2021-07-28 2,653.44 2,653.44 2,653.44 2,653.44 0.0M
2021-07-27 2,631.98 2,631.98 2,631.98 2,631.98 0.0M
2021-07-26 2,684.42 2,684.42 2,684.42 2,684.42 0.0M
2021-07-23 2,746.06 2,746.06 2,746.06 2,746.06 0.0M
2021-07-22 2,760.12 2,760.12 2,760.12 2,760.12 0.0M
2021-07-21 2,721.64 2,721.64 2,721.64 2,721.64 0.0M
2021-07-20 2,724.70 2,724.70 2,724.70 2,724.70 0.0M
2021-07-19 2,761.83 2,761.83 2,761.83 2,761.83 0.0M
2021-07-16 2,779.86 2,779.86 2,779.86 2,779.86 0.0M
2021-07-15 2,792.64 2,792.64 2,792.64 2,792.64 0.0M
2021-07-14 2,771.90 2,771.90 2,771.90 2,771.90 0.0M
2021-07-13 2,797.22 2,797.22 2,797.22 2,797.22 0.0M
2021-07-12 2,773.79 2,773.79 2,773.79 2,773.79 0.0M
2021-07-09 2,765.83 2,765.83 2,765.83 2,765.83 0.0M
2021-07-08 2,762.04 2,762.04 2,762.04 2,762.04 0.0M
2021-07-07 2,810.45 2,810.45 2,810.45 2,810.45 0.0M
2021-07-06 2,814.84 2,814.84 2,814.84 2,814.84 0.0M
2021-07-05 2,829.98 2,829.98 2,829.98 2,829.98 0.0M
2021-07-02 2,828.87 2,828.87 2,828.87 2,828.87 0.0M
2021-06-30 2,852.64 2,852.64 2,852.64 2,852.64 0.0M
2021-06-29 2,866.10 2,866.10 2,866.10 2,866.10 0.0M
2021-06-28 2,903.35 2,903.35 2,903.35 2,903.35 0.0M
2021-06-25 2,928.01 2,928.01 2,928.01 2,928.01 0.0M
2021-06-24 2,892.39 2,892.39 2,892.39 2,892.39 0.0M
2021-06-23 2,881.47 2,881.47 2,881.47 2,881.47 0.0M
2021-06-22 2,871.80 2,871.80 2,871.80 2,871.80 0.0M
2021-06-21 2,851.81 2,851.81 2,851.81 2,851.81 0.0M
2021-06-18 2,868.55 2,868.55 2,868.55 2,868.55 0.0M
2021-06-17 2,900.46 2,900.46 2,900.46 2,900.46 0.0M
2021-06-16 2,889.35 2,889.35 2,889.35 2,889.35 0.0M
2021-06-15 2,911.43 2,911.43 2,911.43 2,911.43 0.0M
2021-06-11 2,955.51 2,955.51 2,955.51 2,955.51 0.0M
2021-06-10 2,938.63 2,938.63 2,938.63 2,938.63 0.0M
2021-06-09 2,937.85 2,937.85 2,937.85 2,937.85 0.0M
2021-06-08 2,941.51 2,941.51 2,941.51 2,941.51 0.0M
2021-06-07 2,944.86 2,944.86 2,944.86 2,944.86 0.0M
2021-06-04 2,946.38 2,946.38 2,946.38 2,946.38 0.0M
2021-06-03 2,945.14 2,945.14 2,945.14 2,945.14 0.0M
2021-06-02 2,948.70 2,948.70 2,948.70 2,948.70 0.0M
2021-06-01 2,935.73 2,935.73 2,935.73 2,935.73 0.0M
2021-05-31 2,934.80 2,934.80 2,934.80 2,934.80 0.0M
2021-05-28 2,977.55 2,977.55 2,977.55 2,977.55 0.0M
2021-05-27 2,978.09 2,978.09 2,978.09 2,978.09 0.0M
2021-05-26 2,990.35 2,990.35 2,990.35 2,990.35 0.0M
2021-05-25 2,974.89 2,974.89 2,974.89 2,974.89 0.0M
2021-05-24 2,957.84 2,957.84 2,957.84 2,957.84 0.0M
2021-05-21 2,969.08 2,969.08 2,969.08 2,969.08 0.0M
2021-05-20 2,968.29 2,968.29 2,968.29 2,968.29 0.0M
2021-05-18 3,004.63 3,004.63 3,004.63 3,004.63 0.0M
2021-05-17 2,965.55 2,965.55 2,965.55 2,965.55 0.0M
2021-05-14 2,954.49 2,954.49 2,954.49 2,954.49 0.0M
2021-05-13 2,934.29 2,934.29 2,934.29 2,934.29 0.0M
2021-05-12 2,994.52 2,994.52 2,994.52 2,994.52 0.0M
2021-05-11 3,005.94 3,005.94 3,005.94 3,005.94 0.0M
2021-05-10 3,036.45 3,036.45 3,036.45 3,036.45 0.0M
2021-05-07 3,002.11 3,002.11 3,002.11 3,002.11 0.0M
2021-05-06 2,984.19 2,984.19 2,984.19 2,984.19 0.0M
2021-05-05 2,976.78 2,976.78 2,976.78 2,976.78 0.0M
2021-05-04 2,953.02 2,953.02 2,953.02 2,953.02 0.0M
2021-05-03 2,940.39 2,940.39 2,940.39 2,940.39 0.0M
2021-04-30 2,942.69 2,942.69 2,942.69 2,942.69 0.0M
2021-04-29 2,978.98 2,978.98 2,978.98 2,978.98 0.0M
2021-04-28 2,947.94 2,947.94 2,947.94 2,947.94 0.0M
2021-04-27 2,945.55 2,945.55 2,945.55 2,945.55 0.0M
2021-04-26 2,955.06 2,955.06 2,955.06 2,955.06 0.0M
2021-04-23 2,997.78 2,997.78 2,997.78 2,997.78 0.0M
2021-04-22 2,988.15 2,988.15 2,988.15 2,988.15 0.0M
2021-04-21 2,993.75 2,993.75 2,993.75 2,993.75 0.0M
2021-04-20 3,025.65 3,025.65 3,025.65 3,025.65 0.0M
2021-04-19 3,021.17 3,021.17 3,021.17 3,021.17 0.0M
2021-04-16 2,998.37 2,998.37 2,998.37 2,998.37 0.0M
2021-04-15 2,960.09 2,960.09 2,960.09 2,960.09 0.0M
2021-04-14 2,960.37 2,960.37 2,960.37 2,960.37 0.0M
2021-04-13 2,933.01 2,933.01 2,933.01 2,933.01 0.0M
2021-04-12 2,928.45 2,928.45 2,928.45 2,928.45 0.0M
2021-04-09 2,933.92 2,933.92 2,933.92 2,933.92 0.0M
2021-04-08 2,948.04 2,948.04 2,948.04 2,948.04 0.0M
2021-04-07 2,944.12 2,944.12 2,944.12 2,944.12 0.0M
2021-04-01 2,957.19 2,957.19 2,957.19 2,957.19 0.0M
2021-03-31 2,952.24 2,952.24 2,952.24 2,952.24 0.0M
2021-03-30 2,982.94 2,982.94 2,982.94 2,982.94 0.0M
2021-03-29 2,958.61 2,958.61 2,958.61 2,958.61 0.0M
2021-03-26 2,894.30 2,894.30 2,894.30 2,894.30 0.0M
2021-03-25 2,867.85 2,867.85 2,867.85 2,867.85 0.0M
2021-03-24 2,872.43 2,872.43 2,872.43 2,872.43 0.0M
2021-03-23 2,921.57 2,921.57 2,921.57 2,921.57 0.0M
2021-03-22 2,948.70 2,948.70 2,948.70 2,948.70 0.0M
2021-03-19 2,911.27 2,911.27 2,911.27 2,911.27 0.0M
2021-03-18 2,948.40 2,948.40 2,948.40 2,948.40 0.0M
2021-03-17 2,938.59 2,938.59 2,938.59 2,938.59 0.0M
2021-03-16 2,936.51 2,936.51 2,936.51 2,936.51 0.0M
2021-03-15 2,921.86 2,921.86 2,921.86 2,921.86 0.0M
2021-03-12 2,909.24 2,909.24 2,909.24 2,909.24 0.0M
2021-03-11 2,928.28 2,928.28 2,928.28 2,928.28 0.0M
2021-03-10 2,880.10 2,880.10 2,880.10 2,880.10 0.0M
2021-03-09 2,861.54 2,861.54 2,861.54 2,861.54 0.0M
2021-03-08 2,879.27 2,879.27 2,879.27 2,879.27 0.0M
2021-03-05 2,895.01 2,895.01 2,895.01 2,895.01 0.0M
2021-03-04 2,879.55 2,879.55 2,879.55 2,879.55 0.0M
2021-03-03 2,928.77 2,928.77 2,928.77 2,928.77 0.0M
2021-03-02 2,849.85 2,849.85 2,849.85 2,849.85 0.0M
2021-03-01 2,871.06 2,871.06 2,871.06 2,871.06 0.0M
2021-02-26 2,831.46 2,831.46 2,831.46 2,831.46 0.0M
2021-02-25 2,916.15 2,916.15 2,916.15 2,916.15 0.0M
2021-02-24 2,856.21 2,856.21 2,856.21 2,856.21 0.0M
2021-02-23 2,931.69 2,931.69 2,931.69 2,931.69 0.0M
2021-02-22 2,907.60 2,907.60 2,907.60 2,907.60 0.0M
2021-02-19 2,890.70 2,890.70 2,890.70 2,890.70 0.0M
2021-02-18 2,858.36 2,858.36 2,858.36 2,858.36 0.0M
2021-02-17 2,884.45 2,884.45 2,884.45 2,884.45 0.0M
2021-02-16 2,838.27 2,838.27 2,838.27 2,838.27 0.0M
2021-02-11 2,759.88 2,759.88 2,759.88 2,759.88 0.0M
2021-02-10 2,745.46 2,745.46 2,745.46 2,745.46 0.0M
2021-02-09 2,723.92 2,723.92 2,723.92 2,723.92 0.0M
2021-02-08 2,714.67 2,714.67 2,714.67 2,714.67 0.0M
2021-02-05 2,705.76 2,705.76 2,705.76 2,705.76 0.0M
2021-02-04 2,703.51 2,703.51 2,703.51 2,703.51 0.0M
2021-02-03 2,727.33 2,727.33 2,727.33 2,727.33 0.0M
2021-02-02 2,714.65 2,714.65 2,714.65 2,714.65 0.0M
2021-02-01 2,694.61 2,694.61 2,694.61 2,694.61 0.0M
2021-01-29 2,652.71 2,652.71 2,652.71 2,652.71 0.0M
2021-01-28 2,694.52 2,694.52 2,694.52 2,694.52 0.0M
2021-01-27 2,764.53 2,764.53 2,764.53 2,764.53 0.0M
2021-01-26 2,747.02 2,747.02 2,747.02 2,747.02 0.0M
2021-01-25 2,784.63 2,784.63 2,784.63 2,784.63 0.0M
2021-01-22 2,781.10 2,781.10 2,781.10 2,781.10 0.0M
2021-01-21 2,864.55 2,864.55 2,864.55 2,864.55 0.0M
2021-01-20 2,872.37 2,872.37 2,872.37 2,872.37 0.0M
2021-01-19 2,874.12 2,874.12 2,874.12 2,874.12 0.0M
2021-01-18 2,831.49 2,831.49 2,831.49 2,831.49 0.0M
2021-01-15 2,783.93 2,783.93 2,783.93 2,783.93 0.0M
2021-01-14 2,783.73 2,783.73 2,783.73 2,783.73 0.0M
2021-01-13 2,774.80 2,774.80 2,774.80 2,774.80 0.0M
2021-01-12 2,729.59 2,729.59 2,729.59 2,729.59 0.0M
2021-01-11 2,673.97 2,673.97 2,673.97 2,673.97 0.0M
2021-01-08 2,664.98 2,664.98 2,664.98 2,664.98 0.0M
2021-01-07 2,639.44 2,639.44 2,639.44 2,639.44 0.0M
2021-01-06 2,659.69 2,659.69 2,659.69 2,659.69 0.0M
2021-01-05 2,605.15 2,605.15 2,605.15 2,605.15 0.0M
2021-01-04 2,591.28 2,591.28 2,591.28 2,591.28 0.0M