HS Small Cap (HSSIV)

HSSIV
🏛️ 홍콩 →
2,190.32
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 2,483.72 2,530.37 2,483.72 2,527.12 613.0M
2021-12-30 2,461.63 2,467.05 2,443.31 2,464.49 579.6M
2021-12-29 2,480.47 2,483.32 2,445.87 2,456.15 622.3M
2021-12-28 2,504.76 2,509.76 2,469.18 2,475.29 1,127.3M
2021-12-24 2,521.96 2,523.23 2,489.77 2,507.55 678.5M
2021-12-23 2,491.62 2,517.86 2,489.89 2,514.04 1,467.1M
2021-12-22 2,479.29 2,488.89 2,470.91 2,483.90 1,030.2M
2021-12-21 2,430.03 2,474.60 2,426.95 2,468.79 1,181.0M
2021-12-20 2,514.97 2,515.82 2,419.87 2,424.59 1,379.8M
2021-12-17 2,553.42 2,555.74 2,514.17 2,517.59 1,634.1M
2021-12-16 2,497.52 2,547.04 2,497.52 2,546.07 1,352.9M
2021-12-15 2,534.70 2,548.96 2,479.51 2,495.34 1,724.1M
2021-12-14 2,575.38 2,575.38 2,529.86 2,534.80 1,617.1M
2021-12-13 2,605.88 2,619.22 2,578.96 2,578.96 1,480.4M
2021-12-10 2,628.47 2,628.47 2,587.03 2,594.13 1,074.5M
2021-12-09 2,593.41 2,635.14 2,591.95 2,634.79 1,440.4M
2021-12-08 2,575.98 2,587.38 2,569.06 2,583.78 1,118.7M
2021-12-07 2,546.00 2,576.81 2,542.54 2,574.28 1,449.8M
2021-12-06 2,585.59 2,585.59 2,520.93 2,521.89 1,437.6M
2021-12-03 2,575.84 2,598.24 2,565.54 2,591.00 1,491.6M
2021-12-02 2,593.24 2,594.38 2,569.13 2,573.55 1,465.7M
2021-12-01 2,610.69 2,617.91 2,592.15 2,593.28 1,288.5M
2021-11-30 2,641.94 2,646.85 2,578.52 2,608.59 2,681.3M
2021-11-29 2,627.48 2,653.77 2,618.67 2,632.16 1,507.0M
2021-11-26 2,681.27 2,681.27 2,632.14 2,637.11 1,736.2M
2021-11-25 2,659.39 2,683.91 2,647.91 2,682.49 1,707.0M
2021-11-24 2,650.74 2,664.36 2,636.19 2,653.78 1,419.8M
2021-11-23 2,654.94 2,662.54 2,640.45 2,647.21 2,025.2M
2021-11-22 2,668.09 2,674.13 2,655.76 2,659.00 1,385.4M
2021-11-19 2,641.75 2,663.21 2,633.30 2,659.94 1,389.3M
2021-11-18 2,687.93 2,687.93 2,646.33 2,651.66 1,604.5M
2021-11-17 2,690.22 2,694.67 2,681.44 2,690.89 1,325.6M
2021-11-16 2,671.81 2,694.46 2,662.68 2,690.06 1,773.9M
2021-11-15 2,680.88 2,683.59 2,655.57 2,664.70 1,258.4M
2021-11-12 2,693.18 2,696.07 2,659.62 2,674.51 1,743.0M
2021-11-11 2,627.80 2,671.91 2,616.42 2,671.91 1,538.2M
2021-11-10 2,609.53 2,629.26 2,563.25 2,629.26 1,804.1M
2021-11-09 2,594.50 2,614.73 2,590.38 2,614.73 980.6M
2021-11-08 2,582.34 2,597.21 2,570.48 2,582.64 1,517.2M
2021-11-05 2,634.62 2,634.62 2,567.08 2,580.38 1,692.4M
2021-11-04 2,617.89 2,639.75 2,615.69 2,639.75 1,441.1M
2021-11-03 2,621.26 2,634.02 2,589.62 2,608.63 1,181.1M
2021-11-02 2,676.59 2,686.14 2,608.95 2,616.06 1,170.1M
2021-11-01 2,705.25 2,705.25 2,646.57 2,652.51 1,285.6M
2021-10-29 2,696.05 2,706.32 2,678.59 2,703.91 1,351.4M
2021-10-28 2,736.65 2,736.65 2,678.73 2,691.27 1,494.9M
2021-10-27 2,772.67 2,772.67 2,725.29 2,735.41 1,515.3M
2021-10-26 2,810.58 2,814.90 2,764.43 2,774.10 948.8M
2021-10-25 2,800.62 2,814.26 2,780.09 2,799.87 1,114.0M
2021-10-22 2,805.16 2,818.04 2,802.10 2,806.83 1,196.4M
2021-10-21 2,826.39 2,844.17 2,791.21 2,802.15 1,509.2M
2021-10-20 2,828.01 2,829.18 2,809.35 2,820.77 1,346.4M
2021-10-19 2,794.82 2,829.05 2,787.69 2,825.26 1,394.6M
2021-10-18 2,745.91 2,789.17 2,745.57 2,789.17 1,551.1M
2021-10-15 2,734.28 2,738.41 2,703.86 2,738.41 2,180.1M
2021-10-12 2,732.73 2,747.98 2,697.62 2,717.24 1,566.5M
2021-10-11 2,762.11 2,766.89 2,730.56 2,731.24 1,674.5M
2021-10-08 2,823.58 2,827.97 2,722.60 2,744.88 1,844.8M
2021-10-07 2,759.48 2,809.98 2,759.48 2,807.64 956.9M
2021-10-06 2,785.62 2,789.64 2,740.17 2,751.95 927.6M
2021-10-05 2,759.04 2,786.44 2,734.91 2,772.63 896.2M
2021-10-04 2,799.74 2,799.81 2,729.81 2,768.03 995.8M
2021-09-30 2,750.82 2,798.61 2,743.66 2,798.61 1,109.8M
2021-09-29 2,793.16 2,793.16 2,731.72 2,752.65 1,099.1M
2021-09-28 2,756.99 2,818.53 2,749.58 2,801.32 1,973.3M
2021-09-27 2,808.80 2,820.65 2,737.20 2,745.80 1,975.7M
2021-09-24 2,890.41 2,894.53 2,792.10 2,801.78 1,749.6M
2021-09-23 2,888.74 2,936.80 2,868.21 2,885.98 1,902.4M
2021-09-21 2,802.28 2,844.02 2,780.38 2,840.01 810.3M
2021-09-20 2,910.76 2,910.76 2,770.59 2,821.54 1,382.8M
2021-09-17 2,881.76 2,915.69 2,852.48 2,915.69 1,378.1M
2021-09-16 2,972.85 2,984.61 2,860.14 2,884.30 1,303.1M
2021-09-15 2,983.91 3,004.19 2,965.15 2,969.10 1,445.6M
2021-09-14 3,029.59 3,033.38 2,978.63 2,985.66 1,633.0M
2021-09-13 3,031.68 3,036.79 3,003.09 3,025.21 1,639.7M
2021-09-10 3,032.86 3,050.11 3,020.39 3,033.05 1,832.2M
2021-09-09 3,041.52 3,050.48 3,016.58 3,025.03 1,759.5M
2021-09-08 3,075.85 3,081.54 3,034.04 3,041.98 1,638.4M
2021-09-07 3,068.47 3,076.92 3,057.92 3,075.53 1,572.8M
2021-09-06 3,034.11 3,065.29 3,034.11 3,065.29 1,886.0M
2021-09-03 3,020.06 3,037.68 3,002.12 3,020.24 1,707.6M
2021-09-02 2,992.23 3,011.02 2,984.26 3,008.54 1,509.8M
2021-09-01 2,977.43 2,993.98 2,951.93 2,974.34 1,865.4M
2021-08-31 2,940.05 2,980.65 2,893.54 2,980.65 1,838.4M
2021-08-30 2,910.91 2,943.64 2,901.85 2,939.18 1,304.6M
2021-08-27 2,897.70 2,918.06 2,884.79 2,898.74 1,173.7M
2021-08-26 2,924.26 2,936.18 2,884.49 2,897.22 1,403.8M
2021-08-25 2,918.08 2,932.94 2,888.86 2,920.04 1,446.8M
2021-08-24 2,862.78 2,899.02 2,862.78 2,898.49 1,327.9M
2021-08-23 2,770.30 2,837.05 2,770.30 2,837.05 1,459.5M
2021-08-20 2,825.52 2,825.52 2,693.05 2,745.09 1,684.7M
2021-08-19 2,865.37 2,868.10 2,815.88 2,824.10 1,283.6M
2021-08-18 2,844.91 2,870.75 2,823.50 2,864.32 1,161.9M
2021-08-17 2,926.55 2,944.15 2,813.56 2,841.33 1,483.0M
2021-08-16 2,976.78 2,980.85 2,917.82 2,926.22 1,232.6M
2021-08-13 2,967.18 2,990.52 2,948.21 2,968.98 1,218.1M
2021-08-12 2,980.41 2,980.67 2,960.53 2,971.68 1,389.5M
2021-08-11 2,962.22 2,991.67 2,955.77 2,972.89 1,465.8M
2021-08-10 2,918.08 2,955.64 2,899.69 2,955.64 1,292.5M
2021-08-09 2,887.80 2,906.46 2,858.04 2,893.72 1,217.3M
2021-08-06 2,901.52 2,907.24 2,876.94 2,892.72 1,184.2M
2021-08-05 2,945.70 2,949.55 2,882.07 2,890.01 1,196.3M
2021-08-04 2,919.41 2,951.69 2,908.41 2,945.45 1,493.7M
2021-08-03 2,948.69 2,948.69 2,892.48 2,910.17 1,817.4M
2021-08-02 2,884.26 2,937.63 2,829.42 2,937.63 1,813.8M
2021-07-30 2,871.08 2,872.98 2,814.28 2,863.41 1,645.0M
2021-07-29 2,822.98 2,870.97 2,817.11 2,868.98 1,662.9M
2021-07-28 2,682.32 2,760.01 2,650.76 2,760.01 2,079.1M
2021-07-27 2,830.57 2,866.46 2,623.01 2,669.80 2,700.0M
2021-07-26 2,955.18 2,955.18 2,817.71 2,829.84 2,389.6M
2021-07-23 3,066.62 3,067.43 2,966.47 2,973.86 1,596.1M
2021-07-22 3,021.38 3,056.79 3,021.38 3,056.79 1,396.9M
2021-07-21 2,994.86 3,014.10 2,986.72 3,000.09 1,286.1M
2021-07-20 3,034.61 3,034.61 2,951.60 2,978.85 1,498.9M
2021-07-19 3,072.53 3,086.45 3,045.67 3,047.92 1,505.8M
2021-07-16 3,092.94 3,111.75 3,073.47 3,079.86 1,507.1M
2021-07-15 3,092.39 3,102.84 3,054.64 3,092.77 1,691.4M
2021-07-14 3,097.24 3,107.36 3,073.56 3,085.50 1,644.2M
2021-07-13 3,209.60 3,222.99 3,196.97 3,211.78 1,540.0M
2021-07-12 3,178.78 3,209.93 3,171.95 3,201.04 1,464.9M
2021-07-09 3,146.84 3,156.25 3,076.38 3,149.37 1,500.1M
2021-07-08 3,238.44 3,250.97 3,144.58 3,150.67 1,892.4M
2021-07-07 3,199.91 3,243.54 3,172.43 3,243.54 1,333.6M
2021-07-06 3,225.47 3,232.16 3,161.32 3,197.84 1,644.2M
2021-07-05 3,210.31 3,250.53 3,203.16 3,219.12 1,529.3M
2021-07-02 3,278.10 3,278.10 3,199.91 3,210.84 1,573.6M
2021-06-30 3,265.77 3,279.34 3,256.28 3,270.87 1,441.7M
2021-06-29 3,296.08 3,299.62 3,249.42 3,255.38 1,529.4M
2021-06-28 3,292.27 3,302.65 3,278.78 3,293.03 1,043.9M
2021-06-25 3,271.26 3,290.53 3,264.59 3,286.79 1,580.6M
2021-06-24 3,259.87 3,265.23 3,237.29 3,256.11 1,492.1M
2021-06-23 3,218.41 3,271.75 3,218.41 3,249.92 1,644.1M
2021-06-22 3,220.20 3,226.86 3,199.56 3,207.30 1,405.2M
2021-06-21 3,189.62 3,215.40 3,173.11 3,202.91 1,666.1M
2021-06-18 3,183.51 3,211.07 3,175.65 3,211.07 2,054.1M
2021-06-17 3,140.31 3,197.91 3,135.77 3,177.29 1,825.8M
2021-06-16 3,236.07 3,236.07 3,140.73 3,142.79 1,708.8M
2021-06-15 3,258.28 3,267.48 3,212.58 3,235.27 1,813.5M
2021-06-11 3,252.51 3,260.86 3,237.98 3,248.72 1,566.7M
2021-06-10 3,225.79 3,249.09 3,225.54 3,239.49 1,859.7M
2021-06-09 3,210.00 3,223.47 3,205.36 3,214.85 1,320.8M
2021-06-08 3,224.94 3,237.20 3,190.64 3,205.85 1,292.7M
2021-06-07 3,216.25 3,224.54 3,193.94 3,215.30 1,283.3M
2021-06-04 3,220.91 3,232.28 3,198.63 3,208.92 1,537.3M
2021-06-03 3,250.50 3,260.30 3,220.24 3,225.29 1,545.3M
2021-06-02 3,262.00 3,274.32 3,230.68 3,239.59 1,658.3M
2021-06-01 3,251.12 3,256.68 3,212.37 3,256.68 1,440.2M
2021-05-31 3,233.90 3,247.37 3,220.03 3,247.37 1,552.1M
2021-05-28 3,293.87 3,296.89 3,214.57 3,224.10 1,759.9M
2021-05-27 3,255.48 3,294.20 3,249.89 3,294.20 2,339.0M
2021-05-26 3,235.85 3,259.24 3,234.38 3,252.27 1,578.5M
2021-05-25 3,204.40 3,231.16 3,196.11 3,231.16 1,642.0M
2021-05-24 3,206.40 3,212.87 3,169.35 3,196.21 1,322.7M
2021-05-21 3,178.38 3,205.13 3,177.28 3,202.97 1,389.2M
2021-05-20 3,183.83 3,183.83 3,150.58 3,168.90 1,490.3M
2021-05-18 3,159.23 3,194.77 3,158.81 3,194.77 1,350.5M
2021-05-17 3,101.52 3,149.36 3,101.52 3,140.89 1,611.7M
2021-05-14 3,078.71 3,090.37 3,048.58 3,080.34 1,369.9M
2021-05-13 3,115.71 3,128.37 3,066.18 3,066.18 1,549.3M
2021-05-12 3,134.93 3,153.52 3,120.31 3,151.98 1,616.7M
2021-05-11 3,164.71 3,164.71 3,093.57 3,127.23 2,050.6M
2021-05-10 3,174.88 3,204.02 3,174.88 3,199.46 1,920.6M
2021-05-07 3,202.46 3,226.46 3,156.39 3,158.12 1,959.2M
2021-05-06 3,205.01 3,215.43 3,154.96 3,190.68 2,161.1M
2021-05-05 3,211.97 3,224.96 3,189.96 3,193.71 1,115.0M
2021-05-04 3,201.81 3,227.86 3,179.57 3,222.30 876.7M
2021-05-03 3,214.30 3,217.04 3,165.51 3,195.71 816.1M
2021-04-30 3,244.36 3,246.34 3,200.96 3,207.86 999.1M
2021-04-29 3,252.42 3,256.36 3,226.32 3,242.55 1,120.0M
2021-04-28 3,250.91 3,250.91 3,219.47 3,238.46 1,309.0M
2021-04-27 3,233.24 3,243.85 3,214.40 3,242.93 1,238.4M
2021-04-26 3,238.41 3,270.39 3,215.07 3,220.83 1,430.3M
2021-04-23 3,201.75 3,238.24 3,198.31 3,230.18 1,287.8M
2021-04-22 3,193.13 3,216.45 3,182.50 3,204.15 1,414.4M
2021-04-21 3,178.30 3,181.83 3,140.21 3,173.63 1,259.3M
2021-04-20 3,186.24 3,211.74 3,178.41 3,197.54 1,604.4M
2021-04-19 3,137.27 3,188.64 3,126.37 3,184.31 1,374.0M
2021-04-16 3,112.09 3,141.08 3,099.87 3,132.89 1,354.4M
2021-04-15 3,114.63 3,114.63 3,077.19 3,100.66 1,220.7M
2021-04-14 3,070.62 3,107.31 3,070.62 3,106.12 1,307.4M
2021-04-13 3,073.67 3,091.18 3,048.63 3,054.14 1,341.7M
2021-04-12 3,138.00 3,139.65 3,055.60 3,066.75 1,314.0M
2021-04-09 3,163.92 3,167.03 3,117.70 3,132.35 1,142.7M
2021-04-08 3,145.96 3,167.78 3,137.44 3,154.71 1,346.2M
2021-04-07 3,145.22 3,161.18 3,121.10 3,143.72 1,726.0M
2021-04-01 3,057.11 3,110.54 3,053.53 3,110.54 1,360.2M
2021-03-31 3,098.69 3,099.43 3,024.31 3,039.22 2,066.3M
2021-03-30 3,046.19 3,086.96 3,036.96 3,085.43 1,866.1M
2021-03-29 3,054.77 3,090.84 3,019.46 3,036.02 2,078.5M
2021-03-26 2,982.91 3,050.07 2,982.91 3,036.68 2,140.1M
2021-03-25 2,941.48 2,980.53 2,891.30 2,966.09 2,299.3M
2021-03-24 3,042.80 3,042.80 2,948.20 2,965.57 2,696.1M
2021-03-23 3,161.60 3,166.54 3,034.21 3,048.99 2,037.1M
2021-03-22 3,136.72 3,173.32 3,128.32 3,144.23 1,867.6M
2021-03-19 3,151.69 3,163.92 3,090.86 3,128.62 3,315.0M
2021-03-18 3,194.07 3,203.02 3,170.58 3,181.76 1,895.6M
2021-03-17 3,139.43 3,167.53 3,102.89 3,167.53 1,886.7M
2021-03-16 3,071.79 3,140.56 3,071.79 3,140.56 2,357.4M
2021-03-15 3,103.89 3,149.29 3,034.18 3,061.06 1,959.8M
2021-03-12 3,134.67 3,177.66 3,070.21 3,083.33 2,544.8M
2021-03-11 2,969.18 3,100.39 2,969.18 3,100.39 2,554.9M
2021-03-10 3,011.52 3,016.58 2,942.76 2,959.98 2,572.2M
2021-03-09 2,894.60 2,985.09 2,813.23 2,894.60 3,961.7M
2021-03-08 3,161.01 3,170.85 2,870.56 2,890.45 4,767.0M
2021-03-05 3,089.97 3,158.81 3,028.57 3,115.24 2,819.1M
2021-03-04 3,277.72 3,280.23 3,150.49 3,157.89 2,826.0M
2021-03-03 3,260.19 3,323.53 3,229.40 3,323.53 2,752.8M
2021-03-02 3,378.54 3,388.66 3,234.94 3,247.50 2,935.4M
2021-03-01 3,302.19 3,338.80 3,275.56 3,335.21 3,375.5M
2021-02-26 3,234.37 3,303.19 3,192.74 3,238.01 4,071.9M
2021-02-25 3,308.03 3,386.29 3,269.98 3,347.52 3,586.4M
2021-02-24 3,437.15 3,460.19 3,177.56 3,232.37 4,979.5M
2021-02-23 3,396.41 3,471.25 3,362.56 3,418.93 4,345.4M
2021-02-22 3,582.43 3,590.38 3,412.71 3,415.92 4,757.3M
2021-02-19 3,531.90 3,553.18 3,440.09 3,539.70 0.0M
2021-02-18 3,652.74 3,657.68 3,520.64 3,531.90 4,376.7M
2021-02-17 3,607.75 3,665.08 3,532.38 3,659.91 2,273.0M
2021-02-16 3,519.46 3,581.93 3,519.46 3,581.93 2,391.4M
2021-02-11 3,445.52 3,477.41 3,408.81 3,477.41 0.0M
2021-02-10 3,380.98 3,432.15 3,363.83 3,427.69 0.0M
2021-02-09 3,297.28 3,370.37 3,274.31 3,370.25 0.0M
2021-02-08 3,244.69 3,296.02 3,233.59 3,281.80 0.0M
2021-02-05 3,216.64 3,259.56 3,197.29 3,210.95 0.0M
2021-02-04 3,252.35 3,254.85 3,155.83 3,205.32 0.0M
2021-02-03 3,220.96 3,259.10 3,182.23 3,240.87 0.0M
2021-02-02 3,148.35 3,200.19 3,147.08 3,189.52 0.0M
2021-02-01 3,010.55 3,104.32 3,003.19 3,097.29 0.0M
2021-01-29 3,013.04 3,055.33 2,954.40 3,000.06 0.0M
2021-01-28 3,063.19 3,095.16 2,970.06 2,975.89 0.0M
2021-01-27 3,186.98 3,196.96 3,044.00 3,114.53 0.0M
2021-01-26 3,271.74 3,271.74 3,136.58 3,186.92 0.0M
2021-01-25 3,206.07 3,265.46 3,192.75 3,265.46 0.0M
2021-01-22 3,184.60 3,207.81 3,157.32 3,180.00 0.0M
2021-01-21 3,193.59 3,202.39 3,149.19 3,167.65 0.0M
2021-01-20 3,097.43 3,170.33 3,097.43 3,170.33 0.0M
2021-01-19 3,005.42 3,087.06 3,005.04 3,061.98 0.0M
2021-01-18 2,910.84 2,987.07 2,892.87 2,987.07 0.0M
2021-01-15 2,938.04 2,938.04 2,861.48 2,903.85 0.0M
2021-01-14 2,936.63 2,945.67 2,898.90 2,929.96 0.0M
2021-01-13 2,925.66 2,950.97 2,900.30 2,924.56 0.0M
2021-01-12 2,876.95 2,911.96 2,864.01 2,909.18 0.0M
2021-01-11 2,938.77 2,946.18 2,851.58 2,870.42 0.0M
2021-01-08 2,889.42 2,929.83 2,876.36 2,929.32 0.0M
2021-01-07 2,891.08 2,894.39 2,844.15 2,875.38 0.0M
2021-01-06 2,844.25 2,875.37 2,835.80 2,875.37 0.0M
2021-01-05 2,810.23 2,825.46 2,785.10 2,825.46 0.0M
2021-01-04 2,760.49 2,812.41 2,758.41 2,812.41 0.0M