HS SCHK Software

HSSCSI
🏛️ 홍콩 →
2,819.82
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 2,905.95 2,924.79 2,902.36 2,924.79 0.0K
09:35 2,923.89 2,938.39 2,921.72 2,928.28 0.0K
09:40 2,928.90 2,938.07 2,925.48 2,937.15 0.0K
09:45 2,935.69 2,937.14 2,921.65 2,922.39 0.0K
09:50 2,921.83 2,921.83 2,899.36 2,900.21 0.0K
09:55 2,899.68 2,909.96 2,896.11 2,909.43 0.0K
10:00 2,908.84 2,925.70 2,906.04 2,924.15 0.0K
10:05 2,925.24 2,925.24 2,912.84 2,919.99 0.0K
10:10 2,920.20 2,920.20 2,892.87 2,892.87 0.0K
10:15 2,892.94 2,896.94 2,884.68 2,888.41 0.0K
10:20 2,887.94 2,894.39 2,884.98 2,890.44 0.0K
10:25 2,891.15 2,900.30 2,891.15 2,895.43 0.0K
10:30 2,895.31 2,902.92 2,894.88 2,900.29 0.0K
10:35 2,901.78 2,901.78 2,893.63 2,897.26 0.0K
10:40 2,897.23 2,897.48 2,882.99 2,883.53 0.0K
10:45 2,883.15 2,903.20 2,883.15 2,901.85 0.0K
10:50 2,901.85 2,908.05 2,901.71 2,904.56 0.0K
10:55 2,904.55 2,907.18 2,902.72 2,904.56 0.0K
11:00 2,905.40 2,922.35 2,904.64 2,922.35 0.0K
11:05 2,922.46 2,926.83 2,913.94 2,917.18 0.0K
11:10 2,916.64 2,916.73 2,907.21 2,909.78 0.0K
11:15 2,908.64 2,910.35 2,898.68 2,898.88 0.0K
11:20 2,898.81 2,900.90 2,891.66 2,892.59 0.0K
11:25 2,892.64 2,892.92 2,884.09 2,888.24 0.0K
11:30 2,888.98 2,890.17 2,885.50 2,888.43 0.0K
11:35 2,888.06 2,890.25 2,885.94 2,890.17 0.0K
11:40 2,889.96 2,891.96 2,888.48 2,891.82 0.0K
11:45 2,891.65 2,893.72 2,890.68 2,890.97 0.0K
11:50 2,891.07 2,892.29 2,888.92 2,889.57 0.0K
11:55 2,889.83 2,891.34 2,888.13 2,890.90 0.0K
12:00 2,891.29 2,891.29 2,891.29 2,891.29 0.0K
12:05 2,891.29 2,891.29 2,891.29 2,891.29 0.0K
13:00 2,890.82 2,890.82 2,878.83 2,881.27 0.0K
13:05 2,881.21 2,882.18 2,877.15 2,879.14 0.0K
13:10 2,878.89 2,886.97 2,878.31 2,886.97 0.0K
13:15 2,886.55 2,892.48 2,886.55 2,887.68 0.0K
13:20 2,888.12 2,893.62 2,887.17 2,893.19 0.0K
13:25 2,892.27 2,894.65 2,888.73 2,890.30 0.0K
13:30 2,890.15 2,891.44 2,882.27 2,885.42 0.0K
13:35 2,885.32 2,886.46 2,881.88 2,885.95 0.0K
13:40 2,886.05 2,889.36 2,884.79 2,885.52 0.0K
13:45 2,886.65 2,898.14 2,882.61 2,898.10 0.0K
13:50 2,897.61 2,898.25 2,889.19 2,889.92 0.0K
13:55 2,890.30 2,892.53 2,879.52 2,880.23 0.0K
14:00 2,880.09 2,881.83 2,875.72 2,881.83 0.0K
14:05 2,880.77 2,882.53 2,876.39 2,880.29 0.0K
14:10 2,878.92 2,879.86 2,875.54 2,875.92 0.0K
14:15 2,875.68 2,880.89 2,875.38 2,879.24 0.0K
14:20 2,879.12 2,883.74 2,876.70 2,876.92 0.0K
14:25 2,877.32 2,877.32 2,868.93 2,871.31 0.0K
14:30 2,871.77 2,876.45 2,866.46 2,868.08 0.0K
14:35 2,867.17 2,871.74 2,863.12 2,868.74 0.0K
14:40 2,868.82 2,870.90 2,867.08 2,869.81 0.0K
14:45 2,869.78 2,872.77 2,868.60 2,870.13 0.0K
14:50 2,870.46 2,870.46 2,866.09 2,866.16 0.0K
14:55 2,867.91 2,867.91 2,863.16 2,864.12 0.0K
15:00 2,864.01 2,864.01 2,844.49 2,844.49 0.0K
15:05 2,845.24 2,847.08 2,835.08 2,845.69 0.0K
15:10 2,846.88 2,846.88 2,832.63 2,833.19 0.0K
15:15 2,834.24 2,834.24 2,822.80 2,826.17 0.0K
15:20 2,824.48 2,826.22 2,808.78 2,816.95 0.0K
15:25 2,817.52 2,830.24 2,817.14 2,825.55 0.0K
15:30 2,825.72 2,831.66 2,822.20 2,830.40 0.0K
15:35 2,830.31 2,833.74 2,826.23 2,826.23 0.0K
15:40 2,827.08 2,827.61 2,819.97 2,822.10 0.0K
15:45 2,821.76 2,825.35 2,820.38 2,823.54 0.0K
15:50 2,823.43 2,824.35 2,817.68 2,817.76 0.0K
15:55 2,818.98 2,819.82 2,813.80 2,819.82 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,913.69 2,938.39 2,808.78 2,819.82 0.1M
2025-09-25 2,930.17 2,995.56 2,905.54 2,947.38 0.0M
2025-09-24 2,825.31 2,915.63 2,796.19 2,912.24 0.0M
2025-09-22 2,867.81 2,880.22 2,831.15 2,878.58 0.0M
2025-09-19 2,867.82 2,909.57 2,816.03 2,857.30 0.0M
2025-09-18 2,837.03 2,932.69 2,770.46 2,845.23 0.1M
2025-09-17 2,695.86 2,823.05 2,682.73 2,820.30 0.1M
2025-09-16 2,695.58 2,699.86 2,628.56 2,680.23 0.0M
2025-09-15 2,708.49 2,710.62 2,661.67 2,682.57 0.0M
2025-09-12 2,685.75 2,720.27 2,660.30 2,691.39 0.0M
2025-09-11 2,586.27 2,654.73 2,551.53 2,645.14 0.0M
2025-09-10 2,577.09 2,604.87 2,551.40 2,583.68 0.0M
2025-09-09 2,561.00 2,585.21 2,529.32 2,546.56 0.0M
2025-09-08 2,529.64 2,559.63 2,501.51 2,552.81 0.0M
2025-09-06 2,463.88 2,523.45 2,523.45 2,523.45 0.0M
2025-09-05 2,463.88 2,523.45 2,453.75 2,523.45 0.0M
2025-09-04 2,562.97 2,567.01 2,422.83 2,451.66 0.0M
2025-09-03 2,578.39 2,586.80 2,531.66 2,544.91 0.0M
2025-09-02 2,652.26 2,656.70 2,535.25 2,563.60 0.0M
2025-09-01 2,702.80 2,720.58 2,613.33 2,644.93 0.0M
2025-08-29 2,668.38 2,668.38 2,609.46 2,635.32 0.0M
2025-08-28 2,593.05 2,673.95 2,563.86 2,665.72 0.1M
2025-08-27 2,641.09 2,701.54 2,587.52 2,600.67 0.0M
2025-08-26 2,606.83 2,626.58 2,584.11 2,598.40 0.0M
2025-08-25 2,601.51 2,643.41 2,581.25 2,614.36 0.0M
2025-08-22 2,460.51 2,563.49 2,446.67 2,560.65 0.0M
2025-08-21 2,454.00 2,459.87 2,416.03 2,437.36 0.0M
2025-08-20 2,451.33 2,459.28 2,396.11 2,442.87 0.0M
2025-08-19 2,508.41 2,509.56 2,460.35 2,471.33 0.0M
2025-08-18 2,493.81 2,521.67 2,459.58 2,501.08 0.0M
2025-08-15 2,441.14 2,486.21 2,434.67 2,482.33 0.0M
2025-08-14 2,462.62 2,488.02 2,424.78 2,449.25 0.0M
2025-08-13 2,413.59 2,446.05 2,412.18 2,446.05 0.0M
2025-08-12 2,401.88 2,406.78 2,365.10 2,395.34 0.0M
2025-08-11 2,407.62 2,408.05 2,355.46 2,402.01 0.0M
2025-08-08 2,447.32 2,447.32 2,396.11 2,400.99 0.0M
2025-08-07 2,450.18 2,473.23 2,417.61 2,458.96 0.0M
2025-08-06 2,438.25 2,438.25 2,438.25 2,438.25 0.0M
2025-08-05 2,414.93 2,414.93 2,414.93 2,414.93 0.0M
2025-08-04 2,283.84 2,378.31 2,283.84 2,374.96 0.0M
2025-08-01 2,357.45 2,366.67 2,288.30 2,294.24 0.0M
2025-07-31 2,298.04 2,397.20 2,293.57 2,349.22 0.0M
2025-07-30 2,340.41 2,345.31 2,273.10 2,297.38 0.0M
2025-07-29 2,359.40 2,359.98 2,301.48 2,356.99 0.0M
2025-07-28 2,416.10 2,416.10 2,332.72 2,359.21 0.0M
2025-07-25 2,357.41 2,400.76 2,333.99 2,400.52 0.0M
2025-07-24 2,297.50 2,361.97 2,294.52 2,360.32 0.0M
2025-07-23 2,258.23 2,300.29 2,241.10 2,287.57 0.0M
2025-07-22 2,277.98 2,277.98 2,228.12 2,240.07 0.0M
2025-07-21 2,294.56 2,299.64 2,250.92 2,277.89 0.0M
2025-07-18 2,270.06 2,287.68 2,252.65 2,284.03 0.0M
2025-07-17 2,217.94 2,247.62 2,184.94 2,247.06 0.0M
2025-07-16 2,242.79 2,262.06 2,201.19 2,209.75 0.0M
2025-07-15 2,177.12 2,233.19 2,140.27 2,233.19 0.0M
2025-07-14 2,147.31 2,171.68 2,139.46 2,168.01 0.0M
2025-07-11 2,114.34 2,171.22 2,110.90 2,137.85 0.0M
2025-07-10 2,105.02 2,117.74 2,093.29 2,107.93 0.0M
2025-07-09 2,124.69 2,129.64 2,095.95 2,103.47 0.0M
2025-07-08 2,097.35 2,125.22 2,091.49 2,121.70 0.0M
2025-07-07 2,100.27 2,107.56 2,069.95 2,088.09 0.0M
2025-07-04 2,083.05 2,139.77 2,052.86 2,106.14 0.0M
2025-07-03 2,095.80 2,108.53 2,058.41 2,082.83 0.0M
2025-07-02 2,147.08 2,153.03 2,084.89 2,089.49 0.0M
2025-06-30 2,152.97 2,183.83 2,137.99 2,139.98 0.0M
2025-06-27 2,154.42 2,169.20 2,130.12 2,140.29 0.0M
2025-06-26 2,135.50 2,159.55 2,109.23 2,137.82 0.0M
2025-06-25 2,115.65 2,139.78 2,107.00 2,134.66 0.0M
2025-06-24 2,052.78 2,106.41 2,047.02 2,103.12 0.0M
2025-06-23 1,994.92 2,039.86 1,978.54 2,036.55 0.0M
2025-06-20 2,017.79 2,045.44 1,993.97 2,008.43 0.0M
2025-06-19 2,056.76 2,069.48 1,997.87 2,009.88 0.0M
2025-06-18 2,044.34 2,057.49 2,017.22 2,055.62 0.0M
2025-06-17 2,064.32 2,073.66 2,040.94 2,051.27 0.0M
2025-06-16 2,001.03 2,071.32 1,999.99 2,058.78 0.0M
2025-06-13 2,045.58 2,050.58 1,984.03 2,010.13 0.0M
2025-06-12 2,036.20 2,063.15 2,026.29 2,051.21 0.0M
2025-06-11 2,048.47 2,069.38 2,038.74 2,048.31 0.0M
2025-06-10 2,074.61 2,078.23 2,000.37 2,042.14 0.0M
2025-06-09 2,002.89 2,066.77 2,001.44 2,066.77 0.0M
2025-06-06 2,013.70 2,013.70 1,974.06 1,988.25 0.0M
2025-06-05 1,959.52 2,007.98 1,959.52 2,007.98 0.0M
2025-06-04 1,947.50 1,953.08 1,937.27 1,943.01 0.0M
2025-06-03 1,937.42 1,955.81 1,930.65 1,937.78 0.0M
2025-06-02 1,939.23 1,939.23 1,881.94 1,926.58 0.0M
2025-05-30 1,989.57 1,989.57 1,942.60 1,953.54 0.0M
2025-05-29 1,964.00 2,010.48 1,938.13 2,006.00 0.0M
2025-05-28 2,006.70 2,017.86 1,953.39 1,965.99 0.0M
2025-05-27 2,015.29 2,021.65 1,985.53 2,002.88 0.0M
2025-05-26 2,027.44 2,043.36 2,008.86 2,016.14 0.0M
2025-05-23 2,041.79 2,058.54 2,016.14 2,025.56 0.0M
2025-05-22 2,052.21 2,063.97 2,027.33 2,036.66 0.0M
2025-05-21 2,062.89 2,068.97 2,045.64 2,052.01 0.0M
2025-05-20 2,054.36 2,068.76 2,046.41 2,054.99 0.0M
2025-05-19 2,061.45 2,061.76 2,018.21 2,050.49 0.0M
2025-05-16 2,050.05 2,080.15 2,046.16 2,069.38 0.0M
2025-05-15 2,089.40 2,098.74 2,051.58 2,060.73 0.0M
2025-05-14 2,100.26 2,106.55 2,070.17 2,078.34 0.0M
2025-05-13 2,148.65 2,148.65 2,063.85 2,069.91 0.0M
2025-05-12 2,064.19 2,130.46 2,035.81 2,117.67 0.0M
2025-05-09 2,050.81 2,051.90 2,002.17 2,027.03 0.0M
2025-05-08 2,069.94 2,090.31 2,060.41 2,068.33 0.0M
2025-05-07 2,157.60 2,160.60 2,068.44 2,076.14 0.0M
2025-05-06 2,120.74 2,133.92 2,092.33 2,111.39 0.0M
2025-05-02 2,054.72 2,110.28 2,028.84 2,105.94 0.0M
2025-04-30 1,983.91 2,048.46 1,981.56 2,047.22 0.0M
2025-04-29 1,972.75 1,995.93 1,961.04 1,973.25 0.0M
2025-04-28 1,967.73 1,982.52 1,952.76 1,966.92 0.0M
2025-04-25 2,000.73 2,004.18 1,950.94 1,955.30 0.0M
2025-04-24 2,006.29 2,007.98 1,954.40 1,986.05 0.0M
2025-04-23 2,008.27 2,009.55 1,975.06 1,996.98 0.0M
2025-04-22 1,932.62 1,961.46 1,906.97 1,953.74 0.0M
2025-04-17 1,891.68 1,929.81 1,883.92 1,917.74 0.0M
2025-04-16 1,953.53 1,953.53 1,881.73 1,895.55 0.0M
2025-04-15 1,987.93 1,992.26 1,938.77 1,958.16 0.0M
2025-04-14 1,986.64 1,999.86 1,958.27 1,981.34 0.0M
2025-04-11 1,876.65 1,964.45 1,868.33 1,938.28 0.0M
2025-04-10 1,920.48 1,953.56 1,870.37 1,885.70 0.0M
2025-04-09 1,712.18 1,856.01 1,686.68 1,836.99 0.1M
2025-04-08 1,752.60 1,792.13 1,701.05 1,771.26 0.0M
2025-04-07 1,850.52 1,888.82 1,689.35 1,697.95 0.1M
2025-04-03 2,036.57 2,085.26 2,023.48 2,048.72 0.0M
2025-04-02 2,040.16 2,099.60 2,035.25 2,072.96 0.0M
2025-04-01 2,065.11 2,073.05 2,026.88 2,037.77 0.0M
2025-03-31 2,063.59 2,067.25 2,004.74 2,045.97 0.0M
2025-03-28 2,144.39 2,158.06 2,068.87 2,086.29 0.0M
2025-03-27 2,138.22 2,173.29 2,079.33 2,133.38 0.0M
2025-03-26 2,122.57 2,163.57 2,122.57 2,139.15 0.0M
2025-03-25 2,173.13 2,187.38 2,107.75 2,115.86 0.0M
2025-03-24 2,172.48 2,197.10 2,138.64 2,186.99 0.0M
2025-03-21 2,261.19 2,273.85 2,162.17 2,175.96 0.0M
2025-03-20 2,348.45 2,348.45 2,267.22 2,270.81 0.0M
2025-03-19 2,353.66 2,367.33 2,313.51 2,343.64 0.0M
2025-03-18 2,338.70 2,358.31 2,314.56 2,358.31 0.0M
2025-03-17 2,312.14 2,316.80 2,280.07 2,296.97 0.0M
2025-03-14 2,281.01 2,309.80 2,237.13 2,296.41 0.0M
2025-03-13 2,333.22 2,336.55 2,219.34 2,264.43 0.0M
2025-03-12 2,392.48 2,406.84 2,286.19 2,314.27 0.0M
2025-03-11 2,270.81 2,374.40 2,260.86 2,364.79 0.0M
2025-03-10 2,412.14 2,412.18 2,298.12 2,333.23 0.0M
2025-03-07 2,414.98 2,473.95 2,372.64 2,410.24 0.1M
2025-03-06 2,341.73 2,446.88 2,341.73 2,437.16 0.1M
2025-03-05 2,223.54 2,285.00 2,206.84 2,274.45 0.0M
2025-03-04 2,108.70 2,195.83 2,084.77 2,182.65 0.0M
2025-03-03 2,190.59 2,234.00 2,123.56 2,164.42 0.0M
2025-02-28 2,291.58 2,291.58 2,140.13 2,170.49 0.1M
2025-02-27 2,371.80 2,417.36 2,243.45 2,305.27 0.0M
2025-02-26 2,376.72 2,387.81 2,322.97 2,361.42 0.0M
2025-02-25 2,316.20 2,422.81 2,296.87 2,356.25 0.1M
2025-02-24 2,472.05 2,493.22 2,396.74 2,428.49 0.1M
2025-02-21 2,353.34 2,460.94 2,322.73 2,460.94 0.1M
2025-02-20 2,349.19 2,349.58 2,259.30 2,288.86 0.0M
2025-02-19 2,289.31 2,368.23 2,272.70 2,368.23 0.0M
2025-02-18 2,308.76 2,347.00 2,251.00 2,296.91 0.1M
2025-02-17 2,302.99 2,318.32 2,248.77 2,302.15 0.1M
2025-02-14 2,144.41 2,241.09 2,123.84 2,241.09 0.1M
2025-02-13 2,209.77 2,218.00 2,117.68 2,123.69 0.1M
2025-02-12 2,135.36 2,182.52 2,111.93 2,178.50 0.0M
2025-02-11 2,188.04 2,188.04 2,108.67 2,113.24 0.0M
2025-02-10 2,156.93 2,192.83 2,137.24 2,172.99 0.0M
2025-02-07 2,108.44 2,178.20 2,070.26 2,121.88 0.0M
2025-02-06 2,022.96 2,087.96 2,016.60 2,087.96 0.0M
2025-02-05 2,012.99 2,027.83 1,973.66 2,015.03 0.0M
2025-02-04 1,974.32 2,046.58 1,972.44 2,044.37 0.0M
2025-02-03 1,875.94 1,961.15 1,851.92 1,961.07 0.0M
2025-01-28 1,852.33 1,867.68 1,831.38 1,862.38 0.0M
2025-01-27 1,878.62 1,900.99 1,844.52 1,853.86 0.0M
2025-01-24 1,779.49 1,845.81 1,779.49 1,845.81 0.0M
2025-01-23 1,806.23 1,839.97 1,763.74 1,771.46 0.0M
2025-01-22 1,805.38 1,819.40 1,773.37 1,793.18 0.0M
2025-01-21 1,779.29 1,817.20 1,779.29 1,809.46 0.0M
2025-01-20 1,781.51 1,791.78 1,756.07 1,767.45 0.0M
2025-01-17 1,726.31 1,786.42 1,723.05 1,766.02 0.0M
2025-01-16 1,731.37 1,762.56 1,696.70 1,718.61 0.0M
2025-01-15 1,694.22 1,735.38 1,683.63 1,707.24 0.0M
2025-01-14 1,640.39 1,707.47 1,637.41 1,692.43 0.0M
2025-01-13 1,617.53 1,646.62 1,608.07 1,640.78 0.0M
2025-01-10 1,677.04 1,688.67 1,629.82 1,633.67 0.0M
2025-01-09 1,661.67 1,691.61 1,655.45 1,678.39 0.0M
2025-01-08 1,685.38 1,686.80 1,627.03 1,661.20 0.0M
2025-01-07 1,668.14 1,705.69 1,654.01 1,692.53 0.1M
2025-01-06 1,709.08 1,733.92 1,678.43 1,685.26 0.0M
2025-01-03 1,721.51 1,730.86 1,683.78 1,694.66 0.0M
2025-01-02 1,786.13 1,789.61 1,708.42 1,711.40 0.0M