HS SCHK Software

HSSCSS
🏛️ 홍콩 →
2,861.21
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
2022-12-30 1,784.69 1,784.69 1,784.69 1,784.69 0.0M
2022-12-29 1,773.23 1,773.23 1,773.23 1,773.23 0.0M
2022-12-28 1,801.55 1,801.55 1,801.55 1,801.55 0.0M
2022-12-23 1,751.93 1,751.93 1,751.93 1,751.93 0.0M
2022-12-22 1,776.33 1,776.33 1,776.33 1,776.33 0.0M
2022-12-21 1,708.93 1,708.93 1,708.93 1,708.93 0.0M
2022-12-20 1,692.01 1,692.01 1,692.01 1,692.01 0.0M
2022-12-19 1,743.89 1,743.89 1,743.89 1,743.89 0.0M
2022-12-16 1,743.94 1,743.94 1,743.94 1,743.94 0.0M
2022-12-15 1,762.76 1,762.76 1,762.76 1,762.76 0.0M
2022-12-14 1,803.86 1,803.86 1,803.86 1,803.86 0.0M
2022-12-13 1,802.77 1,802.77 1,802.77 1,802.77 0.0M
2022-12-12 1,743.65 1,743.65 1,743.65 1,743.65 0.0M
2022-12-09 1,800.96 1,800.96 1,800.96 1,800.96 0.0M
2022-12-08 1,754.10 1,754.10 1,754.10 1,754.10 0.0M
2022-12-07 1,670.12 1,670.12 1,670.12 1,670.12 0.0M
2022-12-06 1,712.44 1,712.44 1,712.44 1,712.44 0.0M
2022-12-05 1,735.54 1,735.54 1,735.54 1,735.54 0.0M
2022-12-02 1,636.25 1,636.25 1,636.25 1,636.25 0.0M
2022-12-01 1,637.92 1,637.92 1,637.92 1,637.92 0.0M
2022-11-30 1,613.10 1,613.10 1,613.10 1,613.10 0.0M
2022-11-29 1,571.21 1,571.21 1,571.21 1,571.21 0.0M
2022-11-28 1,496.05 1,496.05 1,496.05 1,496.05 0.0M
2022-11-25 1,514.00 1,514.00 1,514.00 1,514.00 0.0M
2022-11-24 1,557.72 1,557.72 1,557.72 1,557.72 0.0M
2022-11-23 1,546.26 1,546.26 1,546.26 1,546.26 0.0M
2022-11-22 1,546.34 1,546.34 1,546.34 1,546.34 0.0M
2022-11-21 1,605.98 1,605.98 1,605.98 1,605.98 0.0M
2022-11-18 1,633.87 1,633.87 1,633.87 1,633.87 0.0M
2022-11-17 1,645.77 1,645.77 1,645.77 1,645.77 0.0M
2022-11-16 1,665.80 1,665.80 1,665.80 1,665.80 0.0M
2022-11-15 1,658.47 1,658.47 1,658.47 1,658.47 0.0M
2022-11-14 1,564.34 1,564.34 1,564.34 1,564.34 0.0M
2022-11-11 1,539.59 1,539.59 1,539.59 1,539.59 0.0M
2022-11-10 1,426.46 1,426.46 1,426.46 1,426.46 0.0M
2022-11-09 1,483.90 1,483.90 1,483.90 1,483.90 0.0M
2022-11-08 1,492.24 1,492.24 1,492.24 1,492.24 0.0M
2022-11-07 1,506.09 1,506.09 1,506.09 1,506.09 0.0M
2022-11-04 1,412.07 1,412.07 1,412.07 1,412.07 0.0M
2022-11-03 1,352.75 1,352.75 1,352.75 1,352.75 0.0M
2022-11-02 1,390.33 1,390.33 1,390.33 1,390.33 0.0M
2022-11-01 1,364.24 1,364.24 1,364.24 1,364.24 0.0M
2022-10-31 1,275.53 1,275.53 1,275.53 1,275.53 0.0M
2022-10-28 1,253.73 1,253.73 1,253.73 1,253.73 0.0M
2022-10-27 1,316.41 1,316.41 1,316.41 1,316.41 0.0M
2022-10-26 1,309.55 1,309.55 1,309.55 1,309.55 0.0M
2022-10-25 1,252.91 1,252.91 1,252.91 1,252.91 0.0M
2022-10-24 1,226.57 1,226.57 1,226.57 1,226.57 0.0M
2022-10-21 1,318.02 1,318.02 1,318.02 1,318.02 0.0M
2022-10-20 1,320.96 1,320.96 1,320.96 1,320.96 0.0M
2022-10-19 1,337.17 1,337.17 1,337.17 1,337.17 0.0M
2022-10-18 1,382.76 1,382.76 1,382.76 1,382.76 0.0M
2022-10-17 1,321.36 1,321.36 1,321.36 1,321.36 0.0M
2022-10-14 1,317.33 1,317.33 1,317.33 1,317.33 0.0M
2022-10-13 1,282.92 1,282.92 1,282.92 1,282.92 0.0M
2022-10-12 1,320.84 1,320.84 1,320.84 1,320.84 0.0M
2022-10-11 1,326.33 1,326.33 1,326.33 1,326.33 0.0M
2022-10-10 1,377.99 1,377.99 1,377.99 1,377.99 0.0M
2022-10-07 1,427.83 1,427.83 1,427.83 1,427.83 0.0M
2022-10-06 1,474.87 1,474.87 1,474.87 1,474.87 0.0M
2022-10-05 1,484.35 1,484.35 1,484.35 1,484.35 0.0M
2022-10-03 1,396.20 1,396.20 1,396.20 1,396.20 0.0M
2022-09-30 1,398.97 1,398.97 1,398.97 1,398.97 0.0M
2022-09-29 1,421.59 1,421.59 1,421.59 1,421.59 0.0M
2022-09-28 1,444.37 1,444.37 1,444.37 1,444.37 0.0M
2022-09-27 1,506.68 1,506.68 1,506.68 1,506.68 0.0M
2022-09-26 1,504.21 1,504.21 1,504.21 1,504.21 0.0M
2022-09-23 1,495.88 1,495.88 1,495.88 1,495.88 0.0M
2022-09-22 1,526.92 1,526.92 1,526.92 1,526.92 0.0M
2022-09-21 1,539.28 1,539.28 1,539.28 1,539.28 0.0M
2022-09-20 1,565.17 1,565.17 1,565.17 1,565.17 0.0M
2022-09-19 1,546.69 1,546.69 1,546.69 1,546.69 0.0M
2022-09-16 1,588.44 1,588.44 1,588.44 1,588.44 0.0M
2022-09-15 1,626.35 1,626.35 1,626.35 1,626.35 0.0M
2022-09-14 1,618.93 1,618.93 1,618.93 1,618.93 0.0M
2022-09-13 1,653.45 1,653.45 1,653.45 1,653.45 0.0M
2022-09-09 1,663.90 1,663.90 1,663.90 1,663.90 0.0M
2022-09-08 1,629.89 1,629.89 1,629.89 1,629.89 0.0M
2022-09-07 1,646.92 1,646.92 1,646.92 1,646.92 0.0M
2022-09-06 1,674.99 1,674.99 1,674.99 1,674.99 0.0M
2022-09-05 1,666.89 1,666.89 1,666.89 1,666.89 0.0M
2022-09-02 1,678.80 1,678.80 1,678.80 1,678.80 0.0M
2022-09-01 1,716.24 1,716.24 1,716.24 1,716.24 0.0M
2022-08-31 1,747.30 1,747.30 1,747.30 1,747.30 0.0M
2022-08-30 1,708.75 1,708.75 1,708.75 1,708.75 0.0M
2022-08-29 1,725.91 1,725.91 1,725.91 1,725.91 0.0M
2022-08-26 1,735.74 1,735.74 1,735.74 1,735.74 0.0M
2022-08-25 1,737.75 1,737.75 1,737.75 1,737.75 0.0M
2022-08-24 1,670.97 1,670.97 1,670.97 1,670.97 0.0M
2022-08-23 1,728.05 1,728.05 1,728.05 1,728.05 0.0M
2022-08-22 1,746.83 1,746.83 1,746.83 1,746.83 0.0M
2022-08-19 1,754.38 1,754.38 1,754.38 1,754.38 0.0M
2022-08-18 1,751.76 1,751.76 1,751.76 1,751.76 0.0M
2022-08-17 1,764.88 1,764.88 1,764.88 1,764.88 0.0M
2022-08-16 1,765.30 1,765.30 1,765.30 1,765.30 0.0M
2022-08-15 1,801.62 1,801.62 1,801.62 1,801.62 0.0M
2022-08-12 1,823.63 1,823.63 1,823.63 1,823.63 0.0M
2022-08-11 1,825.07 1,825.07 1,825.07 1,825.07 0.0M
2022-08-10 1,775.33 1,775.33 1,775.33 1,775.33 0.0M
2022-08-09 1,825.80 1,825.80 1,825.80 1,825.80 0.0M
2022-08-08 1,834.83 1,834.83 1,834.83 1,834.83 0.0M
2022-08-05 1,858.96 1,858.96 1,858.96 1,858.96 0.0M
2022-08-04 1,817.60 1,817.60 1,817.60 1,817.60 0.0M
2022-08-03 1,764.75 1,764.75 1,764.75 1,764.75 0.0M
2022-08-02 1,748.03 1,748.03 1,748.03 1,748.03 0.0M
2022-08-01 1,789.16 1,789.16 1,789.16 1,789.16 0.0M
2022-07-29 1,806.02 1,806.02 1,806.02 1,806.02 0.0M
2022-07-28 1,888.67 1,888.67 1,888.67 1,888.67 0.0M
2022-07-27 1,882.07 1,882.07 1,882.07 1,882.07 0.0M
2022-07-26 1,903.16 1,903.16 1,903.16 1,903.16 0.0M
2022-07-25 1,899.57 1,899.57 1,899.57 1,899.57 0.0M
2022-07-22 1,915.79 1,915.79 1,915.79 1,915.79 0.0M
2022-07-21 1,909.27 1,909.27 1,909.27 1,909.27 0.0M
2022-07-20 1,916.40 1,916.40 1,916.40 1,916.40 0.0M
2022-07-19 1,879.83 1,879.83 1,879.83 1,879.83 0.0M
2022-07-18 1,904.72 1,904.72 1,904.72 1,904.72 0.0M
2022-07-15 1,847.11 1,847.11 1,847.11 1,847.11 0.0M
2022-07-14 1,893.65 1,893.65 1,893.65 1,893.65 0.0M
2022-07-13 1,888.86 1,888.86 1,888.86 1,888.86 0.0M
2022-07-12 1,890.05 1,890.05 1,890.05 1,890.05 0.0M
2022-07-11 1,931.40 1,931.40 1,931.40 1,931.40 0.0M
2022-07-08 1,997.69 1,997.69 1,997.69 1,997.69 0.0M
2022-07-07 1,987.11 1,987.11 1,987.11 1,987.11 0.0M
2022-07-06 2,003.12 2,003.12 2,003.12 2,003.12 0.0M
2022-07-05 2,040.68 2,040.68 2,040.68 2,040.68 0.0M
2022-07-04 2,053.07 2,053.07 2,053.07 2,053.07 0.0M
2022-06-30 2,062.96 2,062.96 2,062.96 2,062.96 0.0M
2022-06-29 2,104.12 2,104.12 2,104.12 2,104.12 0.0M
2022-06-28 2,142.90 2,142.90 2,142.90 2,142.90 0.0M
2022-06-27 2,145.20 2,145.20 2,145.20 2,145.20 0.0M
2022-06-24 2,092.41 2,092.41 2,092.41 2,092.41 0.0M
2022-06-23 2,017.47 2,017.47 2,017.47 2,017.47 0.0M
2022-06-22 1,992.46 1,992.46 1,992.46 1,992.46 0.0M
2022-06-21 2,071.89 2,071.89 2,071.89 2,071.89 0.0M
2022-06-20 2,027.70 2,027.70 2,027.70 2,027.70 0.0M
2022-06-17 2,018.52 2,018.52 2,018.52 2,018.52 0.0M
2022-06-16 1,994.96 1,994.96 1,994.96 1,994.96 0.0M
2022-06-15 2,032.99 2,032.99 2,032.99 2,032.99 0.0M
2022-06-14 2,003.08 2,003.08 2,003.08 2,003.08 0.0M
2022-06-13 2,011.83 2,011.83 2,011.83 2,011.83 0.0M
2022-06-10 2,096.56 2,096.56 2,096.56 2,096.56 0.0M
2022-06-09 2,022.47 2,022.47 2,022.47 2,022.47 0.0M
2022-06-08 2,048.36 2,048.36 2,048.36 2,048.36 0.0M
2022-06-07 1,982.78 1,982.78 1,982.78 1,982.78 0.0M
2022-06-06 1,980.97 1,980.97 1,980.97 1,980.97 0.0M
2022-06-02 1,905.70 1,905.70 1,905.70 1,905.70 0.0M
2022-06-01 1,911.69 1,911.69 1,911.69 1,911.69 0.0M
2022-05-31 1,913.45 1,913.45 1,913.45 1,913.45 0.0M
2022-05-30 1,846.67 1,846.67 1,846.67 1,846.67 0.0M
2022-05-27 1,798.57 1,798.57 1,798.57 1,798.57 0.0M
2022-05-26 1,763.51 1,763.51 1,763.51 1,763.51 0.0M
2022-05-25 1,771.40 1,771.40 1,771.40 1,771.40 0.0M
2022-05-24 1,769.44 1,769.44 1,769.44 1,769.44 0.0M
2022-05-23 1,833.63 1,833.63 1,833.63 1,833.63 0.0M
2022-05-20 1,855.16 1,855.16 1,855.16 1,855.16 0.0M
2022-05-19 1,802.96 1,802.96 1,802.96 1,802.96 0.0M
2022-05-18 1,842.22 1,842.22 1,842.22 1,842.22 0.0M
2022-05-17 1,857.35 1,857.35 1,857.35 1,857.35 0.0M
2022-05-16 1,773.36 1,773.36 1,773.36 1,773.36 0.0M
2022-05-13 1,777.48 1,777.48 1,777.48 1,777.48 0.0M
2022-05-12 1,711.12 1,711.12 1,711.12 1,711.12 0.0M
2022-05-11 1,750.39 1,750.39 1,750.39 1,750.39 0.0M
2022-05-10 1,697.91 1,697.91 1,697.91 1,697.91 0.0M
2022-05-06 1,758.65 1,758.65 1,758.65 1,758.65 0.0M
2022-05-05 1,826.82 1,826.82 1,826.82 1,826.82 0.0M
2022-05-04 1,837.91 1,837.91 1,837.91 1,837.91 0.0M
2022-05-03 1,880.49 1,880.49 1,880.49 1,880.49 0.0M
2022-04-29 1,880.45 1,880.45 1,880.45 1,880.45 0.0M
2022-04-28 1,749.01 1,749.01 1,749.01 1,749.01 0.0M
2022-04-27 1,721.45 1,721.45 1,721.45 1,721.45 0.0M
2022-04-26 1,691.21 1,691.21 1,691.21 1,691.21 0.0M
2022-04-25 1,664.42 1,664.42 1,664.42 1,664.42 0.0M
2022-04-22 1,748.23 1,748.23 1,748.23 1,748.23 0.0M
2022-04-21 1,735.49 1,735.49 1,735.49 1,735.49 0.0M
2022-04-20 1,790.46 1,790.46 1,790.46 1,790.46 0.0M
2022-04-19 1,797.31 1,797.31 1,797.31 1,797.31 0.0M
2022-04-14 1,858.75 1,858.75 1,858.75 1,858.75 0.0M
2022-04-13 1,826.12 1,826.12 1,826.12 1,826.12 0.0M
2022-04-12 1,820.24 1,820.24 1,820.24 1,820.24 0.0M
2022-04-11 1,782.66 1,782.66 1,782.66 1,782.66 0.0M
2022-04-08 1,872.41 1,872.41 1,872.41 1,872.41 0.0M
2022-04-07 1,885.95 1,885.95 1,885.95 1,885.95 0.0M
2022-04-06 1,946.94 1,946.94 1,946.94 1,946.94 0.0M
2022-04-04 2,013.37 2,013.37 2,013.37 2,013.37 0.0M
2022-04-01 1,925.67 1,925.67 1,925.67 1,925.67 0.0M
2022-03-31 1,933.48 1,933.48 1,933.48 1,933.48 0.0M
2022-03-30 1,956.70 1,956.70 1,956.70 1,956.70 0.0M
2022-03-29 1,950.53 1,950.53 1,950.53 1,950.53 0.0M
2022-03-28 1,909.60 1,909.60 1,909.60 1,909.60 0.0M
2022-03-25 1,869.41 1,869.41 1,869.41 1,869.41 0.0M
2022-03-24 1,955.95 1,955.95 1,955.95 1,955.95 0.0M
2022-03-23 2,008.84 2,008.84 2,008.84 2,008.84 0.0M
2022-03-22 1,971.08 1,971.08 1,971.08 1,971.08 0.0M
2022-03-21 1,917.10 1,917.10 1,917.10 1,917.10 0.0M
2022-03-18 1,951.48 1,951.48 1,951.48 1,951.48 0.0M
2022-03-17 1,969.30 1,969.30 1,969.30 1,969.30 0.0M
2022-03-16 1,827.28 1,827.28 1,827.28 1,827.28 0.0M
2022-03-15 1,537.86 1,537.86 1,537.86 1,537.86 0.0M
2022-03-14 1,662.95 1,662.95 1,662.95 1,662.95 0.0M
2022-03-11 1,836.86 1,836.86 1,836.86 1,836.86 0.0M
2022-03-10 1,902.97 1,902.97 1,902.97 1,902.97 0.0M
2022-03-09 1,889.62 1,889.62 1,889.62 1,889.62 0.0M
2022-03-08 1,906.17 1,906.17 1,906.17 1,906.17 0.0M
2022-03-07 1,936.40 1,936.40 1,936.40 1,936.40 0.0M
2022-03-04 2,028.46 2,028.46 2,028.46 2,028.46 0.0M
2022-03-03 2,099.97 2,099.97 2,099.97 2,099.97 0.0M
2022-03-02 2,156.50 2,156.50 2,156.50 2,156.50 0.0M
2022-03-01 2,214.35 2,214.35 2,214.35 2,214.35 0.0M
2022-02-28 2,179.52 2,179.52 2,179.52 2,179.52 0.0M
2022-02-25 2,210.70 2,210.70 2,210.70 2,210.70 0.0M
2022-02-24 2,163.85 2,163.85 2,163.85 2,163.85 0.0M
2022-02-23 2,242.88 2,242.88 2,242.88 2,242.88 0.0M
2022-02-22 2,194.47 2,194.47 2,194.47 2,194.47 0.0M
2022-02-21 2,241.91 2,241.91 2,241.91 2,241.91 0.0M
2022-02-18 2,294.61 2,294.61 2,294.61 2,294.61 0.0M
2022-02-17 2,356.68 2,356.68 2,356.68 2,356.68 0.0M
2022-02-16 2,345.75 2,345.75 2,345.75 2,345.75 0.0M
2022-02-15 2,321.85 2,321.85 2,321.85 2,321.85 0.0M
2022-02-14 2,306.60 2,306.60 2,306.60 2,306.60 0.0M
2022-02-11 2,344.91 2,344.91 2,344.91 2,344.91 0.0M
2022-02-10 2,367.76 2,367.76 2,367.76 2,367.76 0.0M
2022-02-09 2,346.68 2,346.68 2,346.68 2,346.68 0.0M
2022-02-08 2,279.65 2,279.65 2,279.65 2,279.65 0.0M
2022-02-07 2,304.94 2,304.94 2,304.94 2,304.94 0.0M
2022-02-04 2,321.09 2,321.09 2,321.09 2,321.09 0.0M
2022-01-31 2,264.16 2,264.16 2,264.16 2,264.16 0.0M
2022-01-28 2,234.26 2,234.26 2,234.26 2,234.26 0.0M
2022-01-27 2,278.64 2,278.64 2,278.64 2,278.64 0.0M
2022-01-26 2,377.61 2,377.61 2,377.61 2,377.61 0.0M
2022-01-25 2,373.03 2,373.03 2,373.03 2,373.03 0.0M
2022-01-24 2,429.30 2,429.30 2,429.30 2,429.30 0.0M
2022-01-21 2,464.09 2,464.09 2,464.09 2,464.09 0.0M
2022-01-20 2,455.80 2,455.80 2,455.80 2,455.80 0.0M
2022-01-19 2,377.41 2,377.41 2,377.41 2,377.41 0.0M
2022-01-18 2,412.93 2,412.93 2,412.93 2,412.93 0.0M
2022-01-17 2,393.84 2,393.84 2,393.84 2,393.84 0.0M
2022-01-14 2,371.86 2,371.86 2,371.86 2,371.86 0.0M
2022-01-13 2,373.91 2,373.91 2,373.91 2,373.91 0.0M
2022-01-12 2,409.21 2,409.21 2,409.21 2,409.21 0.0M
2022-01-11 2,328.60 2,328.60 2,328.60 2,328.60 0.0M
2022-01-10 2,365.62 2,365.62 2,365.62 2,365.62 0.0M
2022-01-07 2,327.72 2,327.72 2,327.72 2,327.72 0.0M
2022-01-06 2,322.42 2,322.42 2,322.42 2,322.42 0.0M
2022-01-05 2,319.37 2,319.37 2,319.37 2,319.37 0.0M
2022-01-04 2,407.23 2,407.23 2,407.23 2,407.23 0.0M
2022-01-03 2,440.36 2,440.36 2,440.36 2,440.36 0.0M