HS Stock Connect China 500 (HSC500)

HSC500
🏛️ 홍콩 →
4,459.79
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4,443.14 4,443.72 4,423.69 4,432.85 0.0K
09:35 4,432.63 4,446.23 4,432.40 4,441.97 0.0K
09:40 4,443.18 4,443.18 4,435.10 4,441.20 0.0K
09:45 4,440.74 4,441.36 4,425.95 4,427.28 0.0K
09:50 4,427.98 4,433.15 4,422.04 4,422.39 0.0K
09:55 4,422.65 4,425.49 4,419.56 4,421.78 0.0K
10:00 4,420.73 4,429.08 4,417.65 4,426.78 0.0K
10:05 4,427.17 4,436.62 4,427.16 4,435.82 0.0K
10:10 4,435.47 4,435.47 4,424.58 4,429.70 0.0K
10:15 4,429.88 4,432.14 4,427.15 4,431.92 0.0K
10:20 4,431.36 4,436.29 4,431.36 4,432.61 0.0K
10:25 4,432.38 4,437.34 4,432.38 4,435.75 0.0K
10:30 4,435.86 4,440.59 4,433.79 4,434.08 0.0K
10:35 4,433.85 4,436.54 4,433.18 4,435.16 0.0K
10:40 4,436.10 4,436.19 4,427.12 4,430.91 0.0K
10:45 4,431.46 4,432.62 4,425.85 4,427.60 0.0K
10:50 4,427.60 4,431.79 4,425.84 4,430.23 0.0K
10:55 4,430.16 4,433.03 4,427.67 4,429.39 0.0K
11:00 4,429.83 4,430.98 4,427.00 4,429.21 0.0K
11:05 4,429.04 4,429.66 4,421.43 4,421.91 0.0K
11:10 4,421.87 4,424.05 4,416.06 4,416.89 0.0K
11:15 4,416.26 4,421.34 4,415.91 4,416.47 0.0K
11:20 4,416.05 4,425.20 4,415.80 4,425.11 0.0K
11:25 4,425.13 4,429.96 4,424.94 4,428.70 0.0K
11:30 4,428.46 4,431.42 4,427.69 4,430.64 0.0K
11:35 4,430.46 4,430.46 4,427.32 4,428.01 0.0K
11:40 4,428.13 4,428.43 4,427.40 4,428.36 0.0K
11:45 4,428.31 4,428.53 4,427.55 4,428.08 0.0K
11:50 4,427.91 4,428.17 4,427.13 4,427.65 0.0K
11:55 4,427.54 4,427.83 4,426.66 4,426.66 0.0K
12:00 4,426.83 4,426.87 4,426.83 4,426.86 0.0K
12:05 4,426.86 4,426.88 4,426.83 4,426.87 0.0K
12:10 4,426.87 4,426.87 4,426.79 4,426.83 0.0K
12:15 4,426.83 4,426.85 4,426.81 4,426.82 0.0K
12:20 4,426.82 4,426.85 4,426.81 4,426.85 0.0K
12:25 4,426.85 4,426.89 4,426.84 4,426.84 0.0K
12:30 4,426.84 4,426.86 4,426.82 4,426.85 0.0K
12:35 4,426.85 4,426.87 4,426.78 4,426.78 0.0K
12:40 4,426.78 4,426.83 4,426.78 4,426.83 0.0K
12:45 4,426.82 4,426.88 4,426.82 4,426.88 0.0K
12:50 4,426.88 4,426.92 4,426.87 4,426.89 0.0K
12:55 4,426.89 4,426.99 4,426.85 4,426.96 0.0K
13:00 4,426.99 4,431.51 4,426.19 4,430.61 0.0K
13:05 4,430.87 4,442.37 4,429.09 4,440.54 0.0K
13:10 4,440.07 4,443.56 4,437.86 4,441.60 0.0K
13:15 4,441.97 4,444.71 4,438.57 4,438.57 0.0K
13:20 4,438.37 4,442.05 4,435.91 4,441.49 0.0K
13:25 4,441.10 4,441.86 4,435.24 4,436.37 0.0K
13:30 4,436.49 4,436.94 4,432.86 4,433.91 0.0K
13:35 4,433.64 4,438.09 4,433.53 4,437.75 0.0K
13:40 4,438.06 4,438.63 4,428.46 4,429.04 0.0K
13:45 4,428.78 4,431.67 4,427.62 4,431.25 0.0K
13:50 4,431.29 4,431.92 4,426.11 4,427.95 0.0K
13:55 4,427.65 4,427.85 4,422.71 4,425.42 0.0K
14:00 4,424.94 4,425.67 4,420.03 4,420.03 0.0K
14:05 4,420.08 4,423.59 4,414.59 4,423.49 0.0K
14:10 4,423.78 4,423.91 4,419.49 4,422.28 0.0K
14:15 4,422.41 4,422.41 4,420.12 4,422.07 0.0K
14:20 4,422.20 4,428.25 4,422.20 4,425.32 0.0K
14:25 4,425.08 4,427.95 4,424.90 4,427.42 0.0K
14:30 4,427.67 4,435.62 4,427.67 4,435.25 0.0K
14:35 4,435.37 4,437.44 4,431.87 4,432.24 0.0K
14:40 4,432.23 4,434.59 4,432.23 4,433.43 0.0K
14:45 4,433.75 4,437.19 4,433.11 4,437.14 0.0K
14:50 4,436.88 4,440.71 4,436.67 4,440.63 0.0K
14:55 4,440.49 4,442.91 4,440.49 4,442.09 0.0K
15:00 4,441.78 4,441.79 4,439.82 4,441.21 0.0K
15:05 4,441.43 4,442.13 4,440.62 4,440.99 0.0K
15:10 4,441.02 4,441.28 4,439.73 4,440.84 0.0K
15:15 4,440.66 4,441.13 4,438.25 4,438.79 0.0K
15:20 4,439.02 4,439.11 4,437.67 4,438.27 0.0K
15:25 4,437.93 4,438.39 4,436.59 4,436.71 0.0K
15:30 4,437.05 4,437.24 4,435.99 4,436.58 0.0K
15:35 4,436.44 4,438.07 4,436.12 4,437.90 0.0K
15:40 4,437.90 4,440.34 4,437.41 4,439.99 0.0K
15:45 4,440.22 4,441.93 4,439.50 4,441.56 0.0K
15:50 4,441.37 4,442.96 4,440.90 4,441.37 0.0K
15:55 4,441.73 4,442.92 4,441.51 4,442.92 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4,486.47 4,510.38 4,454.49 4,459.79 0.9M
2025-09-25 4,499.63 4,537.45 4,490.61 4,512.38 1.0M
2025-09-24 4,404.25 4,498.78 4,401.36 4,495.55 0.9M
2025-09-22 4,444.72 4,446.37 4,414.59 4,442.92 0.8M
2025-09-19 4,442.52 4,465.70 4,425.29 4,441.08 0.9M
2025-09-18 4,488.94 4,518.05 4,389.65 4,435.10 1.2M
2025-09-17 4,446.22 4,496.45 4,438.49 4,494.68 0.9M
2025-09-16 4,454.54 4,466.71 4,410.93 4,438.64 0.9M
2025-09-15 4,443.26 4,473.62 4,430.95 4,447.13 0.9M
2025-09-12 4,452.92 4,468.81 4,430.25 4,434.67 1.0M
2025-09-11 4,345.23 4,431.45 4,327.47 4,421.15 1.0M
2025-09-10 4,357.01 4,387.28 4,340.92 4,365.28 0.8M
2025-09-09 4,335.64 4,373.35 4,319.39 4,348.30 0.9M
2025-09-08 4,326.40 4,350.49 4,313.43 4,344.67 1.0M
2025-09-06 4,239.84 4,320.05 4,320.05 4,320.05 1.0M
2025-09-05 4,239.84 4,325.08 4,228.20 4,320.05 1.0M
2025-09-04 4,326.17 4,327.67 4,206.81 4,234.64 1.1M
2025-09-03 4,358.92 4,369.88 4,291.06 4,313.67 0.9M
2025-09-02 4,371.77 4,388.15 4,313.97 4,342.25 1.1M
2025-09-01 4,356.28 4,372.49 4,332.63 4,369.72 1.1M
2025-08-29 4,282.44 4,331.41 4,277.68 4,304.03 1.1M
2025-08-28 4,241.15 4,287.64 4,209.86 4,279.22 1.1M
2025-08-27 4,339.68 4,356.93 4,258.36 4,263.75 1.1M
2025-08-26 4,333.30 4,357.00 4,323.25 4,327.98 0.9M
2025-08-25 4,308.49 4,357.80 4,297.43 4,347.73 1.2M
2025-08-22 4,207.65 4,269.59 4,207.65 4,269.22 0.9M
2025-08-21 4,204.48 4,217.69 4,181.69 4,198.81 0.8M
2025-08-20 4,148.26 4,200.49 4,134.17 4,194.72 0.8M
2025-08-19 4,185.17 4,197.01 4,160.97 4,168.89 0.8M
2025-08-18 4,169.54 4,215.22 4,157.64 4,177.54 0.9M
2025-08-15 4,122.15 4,165.18 4,112.72 4,159.59 0.8M
2025-08-14 4,162.10 4,179.57 4,126.88 4,136.67 0.7M
2025-08-13 4,096.81 4,142.99 4,094.90 4,142.99 0.7M
2025-08-12 4,059.82 4,083.79 4,057.02 4,078.40 0.6M
2025-08-11 4,058.18 4,071.66 4,043.48 4,064.02 0.5M
2025-08-08 4,060.01 4,069.17 4,046.06 4,050.10 0.5M
2025-08-07 4,072.12 4,080.60 4,039.49 4,068.22 0.5M
2025-08-06 4,063.87 4,063.87 4,063.87 4,063.87 0.5M
2025-08-05 4,051.63 4,051.63 4,051.63 4,051.63 0.5M
2025-08-04 3,975.05 4,016.92 3,973.48 4,014.41 0.4M
2025-08-01 4,018.53 4,038.31 3,989.43 3,994.19 0.5M
2025-07-31 4,073.27 4,073.27 4,010.15 4,018.78 0.7M
2025-07-30 4,088.40 4,123.70 4,059.46 4,085.09 0.7M
2025-07-29 4,086.11 4,106.57 4,063.31 4,105.35 0.6M
2025-07-28 4,085.72 4,107.11 4,070.85 4,094.81 0.6M
2025-07-25 4,097.37 4,102.08 4,067.97 4,080.18 0.6M
2025-07-24 4,075.83 4,109.42 4,073.37 4,106.28 0.7M
2025-07-23 4,067.31 4,099.25 4,059.01 4,078.82 0.7M
2025-07-22 4,022.30 4,050.85 4,002.77 4,050.85 0.7M
2025-07-21 4,011.39 4,021.09 4,000.20 4,020.64 0.6M
2025-07-18 3,979.98 3,995.56 3,970.90 3,993.13 0.5M
2025-07-17 3,943.16 3,962.20 3,937.61 3,958.58 0.5M
2025-07-16 3,960.51 3,976.26 3,933.27 3,940.43 0.5M
2025-07-15 3,926.53 3,951.21 3,897.72 3,949.80 0.5M
2025-07-14 3,907.59 3,925.73 3,907.59 3,916.89 0.5M
2025-07-11 3,899.86 3,957.16 3,899.86 3,904.52 0.6M
2025-07-10 3,876.01 3,911.14 3,874.09 3,897.25 0.5M
2025-07-09 3,894.79 3,902.80 3,869.49 3,876.61 0.4M
2025-07-08 3,867.31 3,899.12 3,865.26 3,898.63 0.4M
2025-07-07 3,861.31 3,865.38 3,847.86 3,863.84 0.3M
2025-07-04 3,859.83 3,898.34 3,844.73 3,869.71 0.4M
2025-07-03 3,868.20 3,871.54 3,845.00 3,869.18 0.4M
2025-07-02 3,876.83 3,880.02 3,856.08 3,866.36 0.4M
2025-07-01 3,854.02 3,861.64 3,846.87 3,859.34 0.3M
2025-06-30 3,860.43 3,866.16 3,839.01 3,854.23 0.5M
2025-06-27 3,886.36 3,899.66 3,853.06 3,861.20 0.5M
2025-06-26 3,887.00 3,891.86 3,869.49 3,877.53 0.5M
2025-06-25 3,861.75 3,901.88 3,849.82 3,897.50 0.5M
2025-06-24 3,807.87 3,852.47 3,807.87 3,849.33 0.5M
2025-06-23 3,755.49 3,800.89 3,750.13 3,796.05 0.4M
2025-06-20 3,761.31 3,781.14 3,761.31 3,778.08 0.4M
2025-06-19 3,802.99 3,805.75 3,749.76 3,759.34 0.4M
2025-06-18 3,818.46 3,823.94 3,792.98 3,811.39 0.3M
2025-06-17 3,836.07 3,840.24 3,815.73 3,824.51 0.3M
2025-06-16 3,801.05 3,833.85 3,795.85 3,829.68 0.4M
2025-06-13 3,826.76 3,838.98 3,799.94 3,812.69 0.5M
2025-06-12 3,850.21 3,864.15 3,837.39 3,840.80 0.4M
2025-06-11 3,839.60 3,871.33 3,839.14 3,864.80 0.4M
2025-06-10 3,850.24 3,859.96 3,811.32 3,833.93 0.4M
2025-06-09 3,831.33 3,848.94 3,822.75 3,845.38 0.4M
2025-06-06 3,822.16 3,828.42 3,806.66 3,813.59 0.4M
2025-06-05 3,815.09 3,821.71 3,803.84 3,821.71 0.4M
2025-06-04 3,780.26 3,808.04 3,779.18 3,801.13 0.4M
2025-06-03 3,751.80 3,782.17 3,751.80 3,776.83 0.4M
2025-06-02 3,740.90 3,748.64 3,715.23 3,747.71 0.1M
2025-05-30 3,774.27 3,778.25 3,746.54 3,757.82 0.4M
2025-05-29 3,763.63 3,801.19 3,758.59 3,796.01 0.4M
2025-05-28 3,779.27 3,784.19 3,756.41 3,761.78 0.3M
2025-05-27 3,769.64 3,783.33 3,755.46 3,774.41 0.3M
2025-05-26 3,801.50 3,805.84 3,766.30 3,775.31 0.4M
2025-05-23 3,831.61 3,855.03 3,806.01 3,812.20 0.4M
2025-05-22 3,847.09 3,849.46 3,826.84 3,832.06 0.3M
2025-05-21 3,837.94 3,864.67 3,835.61 3,853.17 0.4M
2025-05-20 3,806.53 3,840.31 3,803.65 3,832.37 0.3M
2025-05-19 3,790.79 3,808.41 3,772.24 3,799.19 0.3M
2025-05-16 3,804.89 3,813.91 3,788.09 3,804.91 0.3M
2025-05-15 3,868.47 3,868.47 3,828.05 3,834.91 0.4M
2025-05-14 3,819.14 3,875.08 3,814.39 3,869.56 0.5M
2025-05-13 3,851.73 3,851.73 3,802.56 3,806.04 0.4M
2025-05-12 3,803.46 3,845.31 3,783.81 3,837.20 0.5M
2025-05-09 3,777.59 3,785.09 3,760.00 3,773.05 0.3M
2025-05-08 3,739.01 3,792.79 3,737.51 3,773.38 0.4M
2025-05-07 3,810.22 3,812.24 3,743.70 3,751.43 0.5M
2025-05-06 3,742.21 3,753.48 3,717.60 3,747.39 0.4M
2025-05-02 3,700.02 3,728.51 3,693.48 3,725.42 0.1M
2025-04-30 3,690.80 3,693.86 3,672.40 3,693.86 0.4M
2025-04-29 3,701.36 3,713.83 3,681.13 3,687.48 0.3M
2025-04-28 3,709.56 3,712.12 3,685.22 3,702.47 0.3M
2025-04-25 3,713.99 3,732.80 3,698.53 3,702.85 0.4M
2025-04-24 3,705.26 3,719.84 3,675.06 3,696.31 0.3M
2025-04-23 3,725.93 3,729.84 3,694.21 3,706.89 0.4M
2025-04-22 3,651.35 3,685.17 3,647.35 3,674.56 0.4M
2025-04-21 3,644.97 3,657.46 3,640.74 3,653.72 0.2M
2025-04-18 3,639.42 3,651.79 3,636.01 3,646.85 0.2M
2025-04-17 3,615.22 3,653.90 3,613.01 3,646.31 0.3M
2025-04-16 3,644.24 3,645.38 3,589.55 3,630.88 0.4M
2025-04-15 3,670.32 3,670.32 3,637.72 3,660.09 0.4M
2025-04-14 3,655.34 3,672.38 3,637.92 3,653.46 0.5M
2025-04-11 3,577.23 3,641.95 3,558.18 3,616.94 0.5M
2025-04-10 3,619.12 3,649.46 3,575.70 3,593.13 0.7M
2025-04-09 3,429.12 3,557.64 3,397.54 3,542.85 0.8M
2025-04-08 3,459.68 3,505.86 3,436.50 3,497.32 0.8M
2025-04-07 3,546.79 3,594.53 3,389.27 3,431.27 0.9M
2025-04-03 3,773.68 3,829.16 3,773.68 3,808.18 0.4M
2025-04-02 3,832.88 3,858.79 3,820.35 3,838.97 0.3M
2025-04-01 3,836.42 3,863.81 3,830.73 3,838.08 0.4M
2025-03-31 3,844.09 3,868.55 3,805.54 3,823.16 0.5M
2025-03-28 3,889.77 3,897.30 3,847.93 3,865.73 0.4M
2025-03-27 3,870.36 3,914.91 3,849.33 3,884.34 0.4M
2025-03-26 3,868.97 3,891.02 3,858.28 3,869.92 0.4M
2025-03-25 3,894.62 3,906.07 3,860.66 3,867.11 0.5M
2025-03-24 3,888.76 3,915.73 3,867.97 3,908.79 0.4M
2025-03-21 3,941.16 3,959.89 3,867.88 3,881.54 0.5M
2025-03-20 4,010.99 4,010.99 3,948.60 3,951.31 0.5M
2025-03-19 4,006.32 4,030.11 3,988.87 4,013.13 0.5M
2025-03-18 4,010.12 4,016.67 3,991.59 4,014.97 0.5M
2025-03-17 3,985.87 3,989.65 3,957.45 3,964.97 0.5M
2025-03-14 3,886.97 3,976.07 3,879.50 3,958.68 0.7M
2025-03-13 3,885.91 3,894.61 3,835.58 3,865.36 0.5M
2025-03-12 3,918.88 3,925.51 3,869.37 3,887.66 0.5M
2025-03-11 3,834.60 3,906.65 3,833.43 3,900.96 0.5M
2025-03-10 3,928.49 3,943.12 3,870.72 3,896.22 0.5M
2025-03-07 3,934.27 3,975.80 3,922.11 3,935.40 0.6M
2025-03-06 3,902.15 3,949.20 3,902.15 3,949.20 0.6M
2025-03-05 3,836.64 3,872.89 3,829.14 3,868.92 0.5M
2025-03-04 3,787.05 3,827.48 3,772.92 3,819.69 0.5M
2025-03-03 3,834.15 3,872.78 3,804.30 3,823.41 0.5M
2025-02-28 3,906.23 3,912.24 3,811.40 3,819.82 0.7M
2025-02-27 3,918.99 3,945.35 3,878.94 3,915.63 0.7M
2025-02-26 3,861.88 3,929.40 3,861.88 3,917.44 0.6M
2025-02-25 3,836.62 3,880.93 3,834.71 3,850.19 0.6M
2025-02-24 3,912.59 3,933.87 3,876.84 3,893.76 0.7M
2025-02-21 3,863.52 3,912.16 3,847.49 3,912.16 0.8M
2025-02-20 3,851.67 3,858.41 3,821.05 3,835.98 0.5M
2025-02-19 3,838.72 3,874.46 3,828.77 3,870.24 0.5M
2025-02-18 3,851.00 3,897.96 3,827.57 3,853.61 0.6M
2025-02-17 3,864.53 3,870.59 3,814.20 3,849.00 0.7M
2025-02-14 3,771.03 3,834.85 3,771.03 3,834.85 0.6M
2025-02-13 3,785.15 3,824.88 3,754.63 3,759.54 0.6M
2025-02-12 3,732.89 3,783.80 3,717.98 3,783.80 0.5M
2025-02-11 3,768.72 3,768.72 3,725.39 3,729.04 0.5M
2025-02-10 3,738.26 3,765.51 3,728.17 3,761.28 0.6M
2025-02-07 3,682.27 3,750.95 3,672.65 3,730.97 0.7M
2025-02-06 3,627.28 3,683.48 3,625.58 3,683.48 0.5M
2025-02-05 3,667.02 3,667.02 3,615.26 3,629.41 0.5M
2025-02-04 3,622.60 3,652.50 3,617.75 3,649.27 0.1M
2025-02-03 3,599.65 3,608.61 3,578.88 3,608.36 0.1M
2025-01-28 3,619.74 3,619.74 3,608.50 3,613.26 0.0M
2025-01-27 3,615.81 3,639.94 3,612.43 3,615.92 0.4M
2025-01-24 3,576.72 3,622.62 3,575.06 3,612.60 0.4M
2025-01-23 3,600.34 3,634.16 3,571.75 3,577.14 0.5M
2025-01-22 3,603.45 3,605.29 3,565.17 3,576.20 0.4M
2025-01-21 3,627.53 3,630.77 3,597.35 3,617.92 0.4M
2025-01-20 3,607.94 3,635.53 3,603.52 3,611.53 0.4M
2025-01-17 3,566.92 3,596.28 3,555.52 3,584.06 0.4M
2025-01-16 3,579.86 3,612.06 3,547.68 3,575.64 0.4M
2025-01-15 3,561.04 3,575.69 3,551.36 3,558.35 0.4M
2025-01-14 3,485.29 3,581.00 3,482.76 3,569.91 0.5M
2025-01-13 3,468.66 3,492.37 3,461.96 3,480.78 0.3M
2025-01-10 3,543.73 3,551.98 3,493.11 3,494.29 0.4M
2025-01-09 3,535.68 3,560.48 3,527.16 3,539.83 0.4M
2025-01-08 3,548.41 3,563.56 3,499.17 3,544.79 0.4M
2025-01-07 3,546.44 3,573.25 3,528.40 3,564.77 0.4M
2025-01-06 3,585.98 3,592.34 3,556.02 3,574.02 0.4M
2025-01-03 3,610.45 3,627.58 3,566.08 3,580.70 0.4M
2025-01-02 3,696.92 3,697.18 3,585.22 3,603.74 0.5M