HS Stock Connect Hong Kong (HSHKI)

HSHKI
🏛️ 홍콩 →
4,197.93
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 2,540.61 2,547.21 2,527.78 2,544.38 0.0M
2023-12-28 2,482.38 2,543.12 2,478.61 2,537.13 0.0M
2023-12-27 2,465.09 2,480.90 2,450.13 2,475.64 0.0M
2023-12-22 2,496.39 2,511.92 2,427.96 2,439.29 0.0M
2023-12-21 2,459.67 2,487.12 2,455.41 2,482.72 0.0M
2023-12-20 2,489.54 2,502.71 2,474.19 2,482.55 0.0M
2023-12-19 2,482.86 2,482.86 2,459.56 2,471.81 0.0M
2023-12-18 2,502.13 2,504.90 2,481.63 2,490.99 0.0M
2023-12-15 2,498.40 2,545.77 2,498.40 2,520.40 0.0M
2023-12-14 2,471.72 2,496.88 2,459.75 2,471.14 0.0M
2023-12-13 2,464.63 2,465.11 2,432.72 2,444.45 0.0M
2023-12-12 2,450.01 2,476.56 2,438.24 2,470.46 0.0M
2023-12-11 2,436.56 2,454.82 2,407.18 2,445.78 0.0M
2023-12-08 2,471.42 2,480.54 2,447.60 2,456.62 0.0M
2023-12-07 2,476.79 2,476.79 2,441.69 2,466.58 0.0M
2023-12-06 2,462.71 2,503.80 2,451.13 2,485.32 0.0M
2023-12-05 2,508.02 2,508.02 2,448.61 2,463.64 0.0M
2023-12-04 2,549.20 2,551.44 2,504.43 2,509.51 0.0M
2023-12-01 2,562.58 2,566.64 2,536.40 2,536.40 0.0M
2023-11-30 2,557.25 2,570.66 2,538.39 2,565.57 0.0M
2023-11-29 2,612.31 2,612.31 2,542.17 2,557.13 0.0M
2023-11-28 2,632.64 2,632.64 2,600.41 2,608.29 0.0M
2023-11-27 2,652.35 2,652.35 2,604.84 2,628.21 0.0M
2023-11-24 2,668.92 2,668.92 2,633.88 2,635.93 0.0M
2023-11-23 2,647.17 2,685.43 2,632.93 2,684.48 0.0M
2023-11-22 2,657.40 2,663.26 2,641.74 2,652.52 0.0M
2023-11-21 2,687.43 2,705.15 2,651.33 2,657.94 0.0M
2023-11-20 2,640.07 2,669.19 2,630.13 2,667.90 0.0M
2023-11-17 2,635.31 2,635.63 2,612.57 2,619.62 0.0M
2023-11-16 2,699.55 2,699.55 2,637.73 2,655.75 0.0M
2023-11-15 2,656.06 2,688.99 2,646.79 2,688.37 0.0M
2023-11-14 2,609.08 2,619.46 2,591.02 2,597.46 0.0M
2023-11-13 2,572.53 2,599.60 2,552.88 2,596.05 0.0M
2023-11-10 2,584.62 2,584.62 2,560.93 2,564.44 0.0M
2023-11-09 2,615.46 2,623.72 2,601.04 2,605.75 0.0M
2023-11-08 2,631.16 2,645.36 2,611.62 2,616.92 0.0M
2023-11-07 2,657.09 2,662.50 2,630.92 2,632.16 0.0M
2023-11-06 2,652.31 2,680.52 2,651.94 2,671.81 0.0M
2023-11-03 2,576.39 2,624.37 2,572.08 2,616.31 0.0M
2023-11-02 2,560.67 2,586.06 2,546.38 2,554.75 0.0M
2023-11-01 2,543.81 2,549.50 2,519.43 2,539.13 0.0M
2023-10-31 2,572.52 2,572.52 2,528.88 2,539.74 0.0M
2023-10-30 2,553.49 2,581.40 2,553.49 2,580.74 0.0M
2023-10-27 2,538.20 2,588.40 2,526.77 2,574.50 0.0M
2023-10-26 2,533.96 2,544.57 2,506.36 2,523.59 0.0M
2023-10-25 2,586.04 2,589.07 2,523.62 2,535.82 0.0M
2023-10-24 2,529.52 2,542.89 2,503.47 2,524.33 0.0M
2023-10-20 2,543.27 2,565.68 2,537.37 2,545.55 0.0M
2023-10-19 2,598.81 2,598.81 2,563.64 2,563.64 0.0M
2023-10-18 2,632.84 2,641.97 2,617.12 2,623.73 0.0M
2023-10-17 2,641.92 2,645.48 2,625.42 2,636.78 0.0M
2023-10-16 2,650.93 2,655.07 2,615.33 2,620.44 0.0M
2023-10-13 2,669.94 2,676.58 2,646.04 2,650.09 0.0M
2023-10-12 2,697.44 2,710.78 2,691.80 2,703.97 0.0M
2023-10-11 2,655.10 2,670.99 2,652.80 2,653.69 0.0M
2023-10-10 2,625.18 2,653.30 2,613.91 2,618.10 0.0M
2023-10-09 2,600.19 2,619.92 2,596.46 2,605.58 0.0M
2023-10-06 2,575.70 2,613.43 2,575.70 2,598.21 0.0M
2023-10-05 2,560.45 2,573.92 2,554.06 2,557.38 0.0M
2023-10-04 2,569.11 2,569.11 2,540.01 2,553.51 0.0M
2023-10-03 2,611.98 2,611.98 2,555.71 2,575.21 0.0M
2023-09-29 2,602.00 2,658.89 2,601.57 2,643.13 0.0M
2023-09-28 2,615.05 2,621.58 2,585.41 2,589.34 0.0M
2023-09-27 2,597.67 2,624.33 2,597.67 2,618.24 0.0M
2023-09-26 2,626.28 2,633.17 2,587.40 2,598.00 0.0M
2023-09-25 2,681.27 2,681.27 2,636.80 2,637.23 0.0M
2023-09-22 2,617.20 2,685.35 2,616.24 2,683.73 0.0M
2023-09-21 2,650.03 2,652.74 2,624.18 2,627.95 0.0M
2023-09-20 2,674.57 2,677.36 2,655.41 2,662.70 0.0M
2023-09-19 2,674.65 2,683.32 2,658.80 2,682.20 0.0M
2023-09-18 2,691.22 2,697.73 2,664.90 2,673.80 0.0M
2023-09-15 2,698.65 2,728.25 2,681.01 2,702.90 0.0M
2023-09-14 2,688.88 2,700.08 2,666.49 2,683.48 0.0M
2023-09-13 2,696.45 2,703.76 2,669.77 2,676.52 0.0M
2023-09-12 2,684.77 2,699.46 2,662.37 2,680.50 0.0M
2023-09-11 2,657.84 2,698.23 2,647.32 2,689.10 0.0M
2023-09-07 2,720.91 2,720.91 2,685.53 2,688.92 0.0M
2023-09-06 2,717.48 2,727.95 2,695.14 2,722.94 0.0M
2023-09-05 2,762.00 2,762.64 2,720.13 2,723.78 0.0M
2023-09-04 2,735.17 2,781.60 2,735.17 2,775.95 0.0M
2023-08-31 2,741.93 2,751.36 2,703.44 2,711.73 0.0M
2023-08-30 2,759.68 2,768.36 2,722.22 2,728.61 0.0M
2023-08-29 2,696.55 2,746.72 2,694.38 2,734.74 0.0M
2023-08-28 2,737.14 2,749.26 2,679.66 2,681.55 0.0M
2023-08-25 2,668.53 2,681.63 2,656.83 2,657.28 0.0M
2023-08-24 2,656.24 2,695.70 2,651.31 2,686.64 0.0M
2023-08-23 2,632.21 2,657.62 2,622.54 2,635.69 0.0M
2023-08-22 2,613.40 2,658.18 2,604.33 2,634.42 0.0M
2023-08-21 2,642.73 2,643.67 2,606.42 2,609.31 0.0M
2023-08-18 2,697.54 2,713.72 2,659.26 2,659.89 0.0M
2023-08-17 2,671.81 2,719.17 2,649.58 2,709.92 0.0M
2023-08-16 2,714.67 2,722.04 2,699.26 2,706.08 0.0M
2023-08-15 2,747.76 2,762.30 2,731.39 2,742.21 0.0M
2023-08-14 2,758.53 2,768.59 2,733.34 2,766.11 0.0M
2023-08-11 2,839.57 2,842.97 2,797.61 2,803.67 0.0M
2023-08-10 2,825.45 2,847.87 2,812.06 2,839.07 0.0M
2023-08-09 2,815.03 2,843.02 2,813.75 2,840.19 0.0M
2023-08-08 2,849.24 2,857.32 2,822.22 2,832.05 0.0M
2023-08-07 2,881.42 2,884.08 2,856.72 2,877.10 0.0M
2023-08-04 2,909.09 2,936.10 2,879.72 2,890.64 0.0M
2023-08-03 2,866.52 2,903.89 2,861.17 2,874.40 0.0M
2023-08-02 2,934.42 2,944.35 2,870.63 2,876.88 0.0M
2023-08-01 2,975.20 2,993.83 2,932.68 2,948.88 0.0M
2023-07-31 2,983.44 3,004.36 2,953.25 2,960.44 0.0M
2023-07-28 2,864.94 2,942.93 2,856.71 2,940.86 0.0M
2023-07-27 2,869.98 2,897.15 2,869.48 2,889.75 0.0M
2023-07-26 2,849.59 2,855.85 2,833.18 2,849.52 0.0M
2023-07-25 2,814.52 2,860.44 2,811.58 2,856.47 0.0M
2023-07-24 2,781.82 2,790.62 2,738.30 2,751.06 0.0M
2023-07-21 2,786.26 2,819.42 2,779.08 2,803.50 0.0M
2023-07-20 2,799.00 2,825.71 2,780.45 2,785.70 0.0M
2023-07-19 2,779.34 2,793.93 2,759.83 2,790.13 0.0M
2023-07-18 2,843.98 2,843.98 2,794.89 2,799.57 0.0M
2023-07-14 2,860.25 2,860.29 2,841.78 2,849.89 0.0M
2023-07-13 2,818.99 2,846.49 2,818.56 2,842.49 0.0M
2023-07-12 2,770.42 2,786.38 2,763.38 2,778.17 0.0M
2023-07-11 2,753.46 2,772.47 2,739.87 2,754.84 0.0M
2023-07-10 2,762.27 2,770.53 2,722.75 2,730.43 0.0M
2023-07-07 2,738.53 2,743.40 2,714.75 2,723.35 0.0M
2023-07-06 2,802.11 2,814.48 2,747.88 2,754.48 0.0M
2023-07-05 2,867.65 2,869.16 2,829.67 2,832.41 0.0M
2023-07-04 2,858.83 2,879.90 2,851.96 2,876.90 0.0M
2023-07-03 2,816.05 2,870.57 2,816.05 2,862.34 0.0M
2023-06-30 2,795.97 2,823.63 2,790.26 2,805.60 0.0M
2023-06-29 2,834.86 2,834.86 2,787.59 2,800.17 0.0M
2023-06-28 2,821.04 2,836.32 2,803.82 2,828.96 0.0M
2023-06-27 2,779.22 2,832.85 2,778.73 2,822.43 0.0M
2023-06-26 2,776.55 2,798.71 2,765.50 2,773.30 0.0M
2023-06-23 2,822.87 2,822.87 2,765.59 2,777.98 0.0M
2023-06-21 2,852.09 2,855.08 2,828.26 2,834.29 0.0M
2023-06-20 2,925.42 2,925.42 2,870.38 2,885.18 0.0M
2023-06-19 2,945.01 2,945.01 2,905.92 2,932.73 0.0M
2023-06-16 2,931.36 2,964.32 2,928.98 2,950.62 0.0M
2023-06-15 2,895.05 2,919.75 2,875.96 2,919.75 0.0M
2023-06-14 2,885.65 2,902.43 2,862.17 2,868.85 0.0M
2023-06-13 2,865.04 2,887.78 2,849.98 2,882.22 0.0M
2023-06-12 2,877.83 2,877.83 2,850.71 2,870.45 0.0M
2023-06-09 2,863.23 2,881.40 2,849.93 2,871.49 0.0M
2023-06-08 2,849.91 2,864.37 2,826.91 2,857.91 0.0M
2023-06-07 2,858.84 2,872.02 2,843.16 2,851.06 0.0M
2023-06-06 2,837.24 2,872.28 2,819.85 2,830.62 0.0M
2023-06-05 2,829.12 2,839.24 2,810.10 2,837.55 0.0M
2023-06-02 2,760.43 2,828.74 2,760.18 2,818.34 0.0M
2023-06-01 2,717.73 2,753.35 2,715.26 2,719.47 0.0M
2023-05-31 2,753.34 2,753.34 2,697.02 2,722.25 0.0M
2023-05-30 2,766.48 2,783.16 2,740.28 2,773.88 0.0M
2023-05-29 2,813.45 2,821.27 2,763.56 2,768.15 0.0M
2023-05-25 2,832.60 2,832.60 2,783.40 2,801.49 0.0M
2023-05-24 2,885.11 2,885.11 2,844.88 2,854.88 0.0M
2023-05-23 2,941.10 2,948.40 2,891.21 2,899.19 0.0M
2023-05-22 2,904.73 2,949.17 2,898.70 2,934.09 0.0M
2023-05-19 2,914.81 2,920.20 2,885.44 2,901.62 0.0M
2023-05-18 2,926.64 2,952.51 2,915.88 2,930.33 0.0M
2023-05-17 2,974.08 2,975.64 2,912.03 2,914.27 0.0M
2023-05-16 3,007.14 3,007.14 2,969.06 2,981.58 0.0M
2023-05-15 2,921.25 2,993.72 2,918.42 2,982.36 0.0M
2023-05-12 2,975.10 2,975.94 2,929.51 2,931.14 0.0M
2023-05-11 2,984.75 2,986.00 2,946.11 2,968.47 0.0M
2023-05-10 2,988.45 2,992.02 2,965.89 2,975.13 0.0M
2023-05-09 3,045.04 3,048.91 2,983.00 2,989.43 0.0M
2023-05-08 3,027.07 3,053.77 3,020.11 3,049.96 0.0M
2023-05-05 3,013.88 3,035.82 3,001.45 3,015.69 0.0M
2023-05-04 2,962.28 3,004.18 2,962.28 3,001.26 0.0M
2023-05-03 2,965.53 2,968.02 2,936.61 2,960.89 0.0M
2023-05-02 3,019.87 3,039.32 2,962.61 2,991.92 0.0M
2023-04-28 2,992.68 3,023.89 2,988.16 2,988.74 0.0M
2023-04-27 2,964.26 2,986.96 2,951.11 2,979.82 0.0M
2023-04-26 2,928.50 2,980.21 2,927.70 2,963.75 0.0M
2023-04-25 2,981.23 2,981.23 2,922.08 2,936.23 0.0M
2023-04-24 2,997.70 3,009.38 2,951.58 2,985.98 0.0M
2023-04-21 3,037.58 3,042.16 2,983.94 2,998.30 0.0M
2023-04-20 3,040.99 3,054.29 3,027.35 3,041.68 0.0M
2023-04-19 3,078.49 3,078.49 3,038.46 3,043.50 0.0M
2023-04-18 3,085.48 3,094.00 3,068.50 3,081.38 0.0M
2023-04-17 3,047.66 3,107.43 3,035.77 3,099.98 0.0M
2023-04-14 3,048.54 3,058.54 3,033.25 3,052.62 0.0M
2023-04-13 2,984.75 3,034.43 2,969.10 3,034.43 0.0M
2023-04-12 3,040.55 3,041.83 3,007.52 3,018.25 0.0M
2023-04-11 3,039.01 3,065.60 3,006.56 3,036.60 0.0M
2023-04-06 2,984.61 3,007.22 2,974.13 3,007.22 0.0M
2023-04-04 3,012.74 3,012.74 2,978.40 3,001.05 0.0M
2023-04-03 3,008.45 3,020.51 2,984.65 3,012.54 0.0M
2023-03-31 3,030.49 3,049.50 3,001.98 3,005.00 0.0M
2023-03-30 2,998.70 3,009.67 2,965.25 3,006.68 0.0M
2023-03-29 3,013.25 3,026.17 2,979.27 2,997.15 0.0M
2023-03-28 2,948.63 2,979.35 2,933.78 2,964.82 0.0M
2023-03-27 2,973.69 2,973.69 2,924.60 2,929.39 0.0M
2023-03-24 2,990.90 3,013.08 2,973.37 2,982.82 0.0M
2023-03-23 2,947.37 3,003.90 2,932.20 3,003.90 0.0M
2023-03-22 2,923.07 2,970.98 2,923.07 2,941.78 0.0M
2023-03-21 2,877.11 2,908.72 2,864.45 2,903.08 0.0M
2023-03-20 2,915.22 2,917.77 2,834.34 2,857.52 0.0M
2023-03-17 2,914.35 2,943.86 2,902.04 2,933.71 0.0M
2023-03-16 2,887.42 2,913.16 2,868.38 2,881.79 0.0M
2023-03-15 2,918.61 2,955.63 2,914.20 2,928.74 0.0M
2023-03-14 2,927.69 2,947.58 2,866.19 2,883.74 0.0M
2023-03-13 2,903.24 2,955.85 2,901.00 2,946.19 0.0M
2023-03-10 2,929.97 2,932.35 2,884.81 2,891.02 0.0M
2023-03-09 2,996.03 3,003.32 2,966.50 2,968.27 0.0M
2023-03-08 3,025.07 3,025.07 2,982.17 2,996.76 0.0M
2023-03-07 3,078.46 3,131.60 3,038.70 3,061.42 0.0M
2023-03-06 3,064.54 3,096.37 3,054.09 3,083.33 0.0M
2023-03-03 3,091.26 3,097.76 3,065.57 3,080.88 0.0M
2023-03-02 3,047.74 3,070.69 3,039.85 3,057.35 0.0M
2023-03-01 2,957.77 3,077.57 2,957.77 3,070.77 0.0M
2023-02-28 2,980.67 3,004.16 2,946.96 2,946.96 0.0M
2023-02-27 2,960.56 2,986.30 2,951.39 2,967.07 0.0M
2023-02-24 3,010.42 3,012.66 2,979.67 2,983.72 0.0M
2023-02-23 3,026.84 3,057.73 3,019.22 3,021.74 0.0M
2023-02-22 3,054.49 3,061.52 3,022.02 3,036.02 0.0M
2023-02-21 3,089.73 3,106.15 3,048.31 3,051.73 0.0M
2023-02-20 3,053.44 3,100.71 3,042.24 3,092.63 0.0M
2023-02-17 3,087.58 3,100.71 3,053.48 3,056.60 0.0M
2023-02-16 3,089.83 3,137.29 3,080.72 3,090.85 0.0M
2023-02-15 3,122.65 3,122.70 3,065.14 3,074.08 0.0M
2023-02-14 3,137.96 3,138.90 3,115.43 3,120.50 0.0M
2023-02-13 3,098.60 3,133.52 3,079.17 3,126.67 0.0M
2023-02-10 3,173.39 3,174.90 3,116.25 3,120.88 0.0M
2023-02-09 3,116.88 3,181.38 3,115.88 3,179.23 0.0M
2023-02-08 3,134.45 3,158.73 3,121.11 3,132.63 0.0M
2023-02-07 3,134.97 3,164.26 3,128.12 3,132.90 0.0M
2023-02-06 3,160.36 3,160.36 3,106.46 3,125.61 0.0M
2023-02-03 3,219.89 3,220.18 3,165.73 3,195.57 0.0M
2023-02-02 3,272.50 3,277.55 3,226.53 3,232.22 0.0M
2023-02-01 3,215.49 3,247.08 3,187.18 3,247.08 0.0M
2023-01-31 3,253.97 3,268.91 3,177.46 3,205.37 0.0M
2023-01-30 3,319.73 3,322.55 3,227.25 3,236.85 0.0M
2023-01-27 3,315.51 3,328.50 3,297.87 3,328.44 0.0M
2023-01-26 3,272.02 3,308.01 3,268.52 3,308.01 0.0M
2023-01-20 3,191.47 3,227.77 3,183.73 3,227.77 0.0M
2023-01-19 3,149.22 3,184.65 3,134.82 3,174.80 0.0M
2023-01-18 3,152.00 3,172.95 3,139.82 3,170.92 0.0M
2023-01-17 3,173.04 3,180.59 3,128.35 3,152.36 0.0M
2023-01-16 3,186.83 3,211.90 3,160.99 3,181.15 0.0M
2023-01-13 3,150.58 3,179.74 3,139.22 3,178.15 0.0M
2023-01-12 3,154.39 3,170.66 3,105.51 3,137.72 0.0M
2023-01-11 3,140.55 3,169.23 3,120.05 3,131.80 0.0M
2023-01-10 3,135.09 3,139.62 3,108.95 3,124.54 0.0M
2023-01-09 3,117.09 3,140.80 3,110.83 3,132.39 0.0M
2023-01-06 3,112.86 3,124.77 3,066.12 3,081.50 0.0M
2023-01-05 3,117.14 3,135.64 3,082.38 3,092.01 0.0M
2023-01-04 3,004.02 3,062.31 2,997.23 3,062.31 0.0M
2023-01-03 2,907.71 2,992.41 2,866.71 2,985.70 0.0M