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
2024-12-31 2,950.66 2,973.95 2,950.17 2,958.13 0.1M
2024-12-30 2,962.09 2,972.73 2,943.68 2,954.75 0.1M
2024-12-27 2,958.35 2,968.18 2,944.14 2,958.01 0.1M
2024-12-24 2,931.88 2,966.57 2,930.21 2,957.83 0.1M
2024-12-23 2,924.48 2,936.14 2,908.70 2,927.42 0.1M
2024-12-20 2,907.48 2,930.14 2,904.81 2,907.91 0.1M
2024-12-19 2,892.51 2,927.34 2,887.63 2,913.73 0.1M
2024-12-18 2,925.04 2,938.78 2,917.01 2,927.42 0.1M
2024-12-17 2,902.11 2,933.70 2,892.89 2,901.66 0.1M
2024-12-16 2,939.12 2,951.94 2,905.30 2,916.23 0.1M
2024-12-13 2,980.24 2,980.24 2,935.43 2,941.61 0.1M
2024-12-12 2,974.79 3,023.42 2,965.03 3,001.83 0.1M
2024-12-11 2,993.64 3,007.03 2,958.86 2,967.15 0.1M
2024-12-10 3,097.50 3,097.50 2,981.70 2,982.35 0.2M
2024-12-09 2,913.63 3,010.38 2,906.81 3,008.56 0.1M
2024-12-06 2,893.49 2,939.98 2,887.56 2,930.48 0.1M
2024-12-05 2,891.28 2,898.19 2,873.42 2,887.59 0.1M
2024-12-04 2,909.39 2,920.02 2,892.74 2,909.21 0.1M
2024-12-03 2,888.56 2,914.81 2,862.70 2,912.05 0.1M
2024-12-02 2,866.33 2,901.51 2,859.91 2,883.90 0.1M
2024-11-29 2,848.57 2,897.01 2,845.91 2,863.93 0.1M
2024-11-28 2,882.65 2,882.65 2,846.51 2,851.58 0.1M
2024-11-27 2,826.17 2,894.11 2,806.80 2,886.29 0.1M
2024-11-26 2,815.07 2,847.51 2,815.07 2,823.18 0.1M
2024-11-25 2,844.73 2,850.58 2,817.70 2,826.11 0.1M
2024-11-22 2,895.03 2,907.75 2,819.03 2,832.87 0.1M
2024-11-21 2,904.06 2,916.95 2,886.43 2,892.33 0.1M
2024-11-20 2,894.38 2,919.24 2,889.97 2,912.26 0.1M
2024-11-19 2,900.71 2,909.95 2,876.58 2,898.72 0.1M
2024-11-18 2,885.13 2,915.00 2,868.98 2,883.07 0.1M
2024-11-15 2,875.48 2,892.91 2,852.94 2,863.39 0.1M
2024-11-14 2,898.74 2,930.39 2,861.06 2,866.17 0.1M
2024-11-13 2,900.34 2,924.75 2,886.89 2,922.11 0.1M
2024-11-12 2,993.86 3,023.28 2,910.30 2,924.45 0.2M
2024-11-11 2,984.42 3,012.94 2,965.40 3,005.93 0.1M
2024-11-08 3,113.52 3,135.23 3,042.98 3,047.15 0.2M
2024-11-07 2,995.52 3,080.29 2,990.68 3,077.08 0.1M
2024-11-06 3,054.20 3,063.43 2,993.62 3,015.44 0.1M
2024-11-05 2,991.37 3,076.62 2,991.37 3,076.62 0.1M
2024-11-04 3,005.99 3,012.26 2,988.03 3,009.03 0.1M
2024-11-01 2,978.66 3,016.10 2,968.87 2,994.71 0.1M
2024-10-31 2,980.60 3,002.09 2,966.60 2,966.60 0.1M
2024-10-30 3,009.55 3,019.23 2,960.75 2,977.66 0.1M
2024-10-29 3,037.52 3,055.31 3,005.18 3,023.93 0.1M
2024-10-28 3,016.52 3,026.34 2,991.87 3,017.40 0.1M
2024-10-25 3,006.39 3,039.69 3,006.39 3,015.19 0.1M
2024-10-24 3,019.23 3,030.37 2,997.32 3,002.59 0.1M
2024-10-23 3,008.48 3,066.72 2,995.80 3,039.19 0.1M
2024-10-22 2,986.47 3,015.20 2,981.37 2,999.54 0.1M
2024-10-21 3,026.51 3,037.47 2,985.69 2,989.72 0.1M
2024-10-18 2,926.90 3,050.80 2,925.59 3,031.05 0.2M
2024-10-17 2,978.64 3,023.32 2,905.30 2,919.18 0.1M
2024-10-16 2,932.04 2,991.17 2,930.45 2,956.01 0.1M
2024-10-15 3,051.96 3,058.67 2,929.21 2,951.13 0.2M
2024-10-14 3,080.41 3,092.21 3,000.21 3,058.34 0.2M
2024-10-10 3,060.25 3,142.43 3,045.10 3,086.18 0.2M
2024-10-09 3,102.63 3,124.45 2,936.63 3,002.08 0.3M
2024-10-08 3,371.95 3,377.64 3,037.34 3,057.88 0.4M
2024-10-07 3,351.43 3,396.97 3,320.98 3,394.89 0.2M
2024-10-04 3,206.30 3,313.55 3,179.73 3,313.55 0.2M
2024-10-03 3,282.17 3,282.17 3,115.95 3,218.61 0.2M
2024-10-02 3,094.09 3,282.53 3,094.09 3,264.59 0.3M
2024-09-30 3,066.06 3,120.05 3,012.04 3,071.51 0.4M
2024-09-27 2,956.97 3,002.27 2,936.34 2,991.81 0.3M
2024-09-26 2,799.26 2,892.58 2,783.13 2,892.58 0.2M
2024-09-25 2,835.98 2,845.32 2,772.23 2,780.08 0.2M
2024-09-24 2,695.24 2,758.78 2,690.61 2,758.78 0.1M
2024-09-23 2,657.91 2,682.67 2,654.02 2,658.72 0.1M
2024-09-20 2,633.54 2,669.19 2,631.25 2,660.07 0.1M
2024-09-19 2,577.00 2,633.45 2,573.19 2,626.71 0.1M
2024-09-17 2,546.16 2,586.83 2,543.50 2,580.55 0.0M
2024-09-16 2,529.73 2,550.92 2,515.04 2,550.92 0.0M
2024-09-13 2,526.29 2,560.46 2,526.29 2,539.93 0.1M
2024-09-12 2,512.69 2,531.01 2,504.54 2,518.93 0.1M
2024-09-11 2,503.05 2,507.35 2,487.26 2,505.99 0.1M
2024-09-10 2,531.11 2,536.84 2,511.41 2,525.16 0.1M
2024-09-09 2,546.43 2,547.04 2,512.70 2,532.02 0.1M
2024-09-05 2,568.49 2,580.54 2,553.67 2,569.51 0.1M
2024-09-04 2,573.65 2,578.62 2,549.51 2,566.85 0.1M
2024-09-03 2,601.84 2,609.13 2,588.56 2,596.73 0.0M
2024-09-02 2,626.30 2,626.30 2,597.56 2,605.54 0.1M
2024-08-30 2,619.85 2,673.27 2,618.00 2,640.69 0.1M
2024-08-29 2,596.40 2,618.84 2,581.51 2,616.97 0.1M
2024-08-28 2,630.81 2,631.73 2,600.28 2,604.36 0.1M
2024-08-27 2,604.78 2,633.80 2,599.13 2,632.97 0.1M
2024-08-26 2,599.57 2,617.08 2,599.57 2,614.93 0.1M
2024-08-23 2,579.97 2,590.60 2,572.82 2,586.90 0.0M
2024-08-22 2,576.57 2,593.40 2,559.50 2,593.40 0.1M
2024-08-21 2,560.32 2,569.33 2,544.63 2,565.56 0.1M
2024-08-20 2,599.10 2,599.67 2,570.70 2,578.93 0.0M
2024-08-19 2,585.95 2,603.88 2,584.56 2,588.25 0.1M
2024-08-16 2,556.83 2,576.84 2,552.29 2,571.33 0.1M
2024-08-15 2,516.93 2,557.94 2,505.65 2,536.65 0.1M
2024-08-14 2,551.50 2,554.46 2,525.11 2,532.43 0.0M
2024-08-13 2,541.50 2,551.77 2,528.95 2,544.36 0.0M
2024-08-12 2,533.68 2,541.83 2,520.93 2,534.95 0.0M
2024-08-09 2,532.72 2,554.21 2,530.84 2,531.89 0.1M
2024-08-08 2,493.60 2,524.53 2,475.30 2,507.36 0.1M
2024-08-07 2,476.79 2,520.29 2,476.79 2,506.63 0.1M
2024-08-06 2,500.19 2,508.65 2,463.74 2,473.69 0.1M
2024-08-05 2,484.21 2,518.61 2,444.14 2,477.42 0.1M
2024-08-02 2,530.43 2,538.11 2,509.35 2,519.10 0.1M
2024-08-01 2,575.46 2,586.46 2,562.78 2,567.64 0.1M
2024-07-31 2,524.58 2,581.24 2,517.35 2,574.33 0.1M
2024-07-30 2,546.32 2,546.32 2,511.48 2,515.24 0.1M
2024-07-29 2,552.16 2,569.34 2,543.37 2,552.06 0.1M
2024-07-26 2,534.07 2,559.51 2,516.83 2,531.63 0.1M
2024-07-25 2,565.80 2,567.79 2,518.97 2,524.55 0.1M
2024-07-24 2,596.17 2,604.90 2,565.29 2,573.85 0.1M
2024-07-23 2,631.69 2,636.09 2,596.95 2,597.92 0.1M
2024-07-22 2,601.28 2,632.14 2,578.83 2,625.52 0.1M
2024-07-19 2,625.54 2,626.30 2,590.70 2,594.57 0.1M
2024-07-18 2,626.15 2,657.80 2,621.88 2,645.08 0.1M
2024-07-17 2,641.71 2,650.67 2,628.02 2,635.51 0.1M
2024-07-16 2,659.65 2,665.29 2,640.97 2,641.31 0.1M
2024-07-15 2,707.13 2,710.13 2,669.77 2,678.64 0.1M
2024-07-12 2,681.13 2,717.26 2,681.13 2,715.32 0.1M
2024-07-11 2,629.12 2,661.48 2,629.12 2,658.41 0.0M
2024-07-10 2,632.59 2,649.16 2,605.13 2,608.26 0.0M
2024-07-09 2,618.57 2,635.75 2,600.96 2,625.03 0.0M
2024-07-08 2,652.09 2,656.08 2,614.17 2,624.76 0.1M
2024-07-05 2,698.34 2,705.90 2,659.50 2,665.13 0.0M
2024-07-04 2,706.42 2,713.76 2,685.11 2,696.83 0.0M
2024-07-03 2,670.22 2,697.75 2,669.96 2,693.53 0.0M
2024-07-02 2,658.98 2,699.02 2,658.98 2,667.22 0.0M
2024-06-28 2,642.19 2,682.87 2,642.19 2,662.17 0.0M
2024-06-27 2,695.35 2,695.77 2,651.76 2,657.35 0.0M
2024-06-26 2,694.34 2,718.43 2,691.55 2,711.31 0.0M
2024-06-25 2,712.86 2,734.74 2,695.00 2,711.34 0.0M
2024-06-24 2,697.35 2,704.99 2,671.86 2,704.83 0.0M
2024-06-21 2,736.09 2,740.55 2,702.79 2,709.74 0.0M
2024-06-20 2,771.14 2,778.86 2,742.05 2,750.89 0.0M
2024-06-19 2,713.57 2,768.14 2,713.13 2,766.28 0.0M
2024-06-18 2,701.94 2,714.98 2,689.39 2,697.37 0.0M
2024-06-17 2,691.86 2,725.03 2,680.33 2,696.63 0.0M
2024-06-14 2,708.43 2,722.92 2,694.92 2,702.38 0.0M
2024-06-13 2,710.67 2,723.48 2,698.12 2,716.44 0.0M
2024-06-12 2,701.58 2,703.91 2,674.66 2,689.62 0.0M
2024-06-11 2,725.52 2,730.38 2,693.39 2,716.19 0.0M
2024-06-07 2,775.27 2,780.88 2,742.12 2,752.15 0.0M
2024-06-06 2,779.10 2,797.32 2,753.56 2,765.73 0.0M
2024-06-05 2,773.11 2,804.76 2,752.17 2,759.06 0.0M
2024-06-04 2,750.97 2,781.52 2,750.12 2,768.16 0.0M
2024-06-03 2,740.46 2,781.88 2,740.46 2,757.44 0.0M
2024-05-31 2,761.92 2,785.56 2,714.54 2,715.83 0.0M
2024-05-30 2,766.89 2,781.61 2,728.57 2,737.13 0.0M
2024-05-29 2,801.45 2,806.16 2,768.39 2,774.05 0.0M
2024-05-28 2,820.64 2,848.26 2,813.77 2,819.70 0.0M
2024-05-27 2,784.93 2,826.67 2,768.36 2,821.43 0.0M
2024-05-24 2,807.87 2,822.77 2,775.44 2,785.78 0.0M
2024-05-23 2,847.82 2,847.82 2,811.04 2,827.63 0.0M
2024-05-22 2,861.81 2,886.89 2,854.91 2,866.05 0.0M
2024-05-21 2,903.06 2,903.43 2,851.27 2,858.04 0.0M
2024-05-20 2,917.10 2,930.68 2,915.50 2,923.03 0.0M
2024-05-17 2,902.38 2,914.05 2,878.65 2,907.19 0.0M
2024-05-16 2,881.53 2,904.55 2,863.87 2,896.12 0.0M
2024-05-14 2,863.45 2,875.94 2,844.29 2,844.29 0.0M
2024-05-13 2,826.15 2,852.60 2,812.37 2,852.05 0.0M
2024-05-10 2,791.00 2,835.09 2,787.86 2,832.54 0.0M
2024-05-09 2,729.56 2,773.26 2,725.86 2,770.70 0.0M
2024-05-08 2,760.22 2,773.13 2,730.02 2,731.26 0.0M
2024-05-07 2,765.95 2,777.54 2,746.91 2,756.32 0.0M
2024-05-06 2,746.88 2,766.51 2,734.67 2,764.02 0.0M
2024-05-03 2,758.94 2,767.02 2,729.77 2,746.25 0.0M
2024-05-02 2,653.59 2,717.42 2,648.30 2,717.42 0.0M
2024-04-30 2,660.19 2,668.82 2,640.42 2,652.11 0.0M
2024-04-29 2,644.59 2,686.31 2,637.54 2,649.03 0.0M
2024-04-26 2,583.30 2,642.38 2,583.30 2,630.11 0.0M
2024-04-25 2,559.17 2,598.67 2,553.91 2,577.14 0.0M
2024-04-24 2,533.21 2,568.12 2,527.45 2,566.33 0.0M
2024-04-23 2,491.80 2,515.23 2,483.07 2,513.06 0.0M
2024-04-22 2,459.00 2,491.00 2,459.00 2,472.00 0.0M
2024-04-19 2,442.84 2,442.84 2,410.96 2,435.28 0.0M
2024-04-18 2,438.83 2,475.73 2,431.75 2,458.50 0.0M
2024-04-17 2,429.79 2,445.12 2,424.46 2,437.84 0.0M
2024-04-16 2,456.52 2,465.52 2,428.54 2,432.83 0.0M
2024-04-15 2,469.77 2,490.19 2,462.15 2,483.19 0.0M
2024-04-12 2,533.92 2,540.48 2,498.28 2,498.28 0.0M
2024-04-11 2,516.10 2,552.34 2,516.10 2,545.76 0.0M
2024-04-10 2,526.63 2,556.99 2,525.28 2,550.69 0.0M
2024-04-09 2,508.84 2,531.70 2,508.32 2,515.20 0.0M
2024-04-08 2,482.08 2,520.19 2,476.96 2,495.90 0.0M
2024-04-05 2,505.15 2,506.67 2,456.99 2,488.67 0.0M
2024-04-03 2,519.43 2,519.43 2,491.35 2,496.68 0.0M
2024-04-02 2,502.91 2,530.11 2,502.91 2,520.39 0.0M
2024-03-28 2,445.40 2,490.88 2,439.11 2,466.61 0.0M
2024-03-27 2,466.28 2,482.32 2,446.42 2,450.39 0.0M
2024-03-26 2,469.04 2,490.21 2,454.97 2,476.34 0.0M
2024-03-25 2,469.28 2,482.91 2,456.53 2,459.35 0.0M
2024-03-22 2,499.26 2,499.54 2,440.99 2,463.86 0.0M
2024-03-21 2,501.76 2,530.69 2,501.76 2,514.64 0.0M
2024-03-20 2,473.60 2,488.11 2,458.40 2,474.72 0.0M
2024-03-19 2,490.41 2,494.75 2,469.63 2,469.63 0.0M
2024-03-18 2,491.62 2,509.05 2,486.00 2,503.65 0.0M
2024-03-15 2,498.51 2,505.36 2,470.35 2,493.70 0.0M
2024-03-14 2,544.40 2,556.79 2,510.50 2,523.66 0.0M
2024-03-13 2,534.85 2,556.11 2,531.82 2,539.98 0.0M
2024-03-12 2,484.13 2,546.12 2,475.18 2,538.27 0.0M
2024-03-11 2,443.42 2,471.29 2,443.42 2,470.60 0.0M
2024-03-08 2,423.61 2,454.60 2,423.43 2,438.29 0.0M
2024-03-07 2,439.42 2,451.63 2,404.29 2,416.44 0.0M
2024-03-06 2,406.50 2,458.57 2,404.69 2,444.63 0.0M
2024-03-05 2,439.52 2,451.12 2,402.86 2,408.99 0.0M
2024-03-04 2,468.82 2,473.04 2,447.52 2,466.56 0.0M
2024-03-01 2,439.26 2,471.64 2,429.73 2,463.37 0.0M
2024-02-29 2,436.28 2,477.60 2,436.28 2,452.46 0.0M
2024-02-28 2,491.04 2,492.49 2,443.55 2,445.93 0.0M
2024-02-27 2,466.54 2,489.79 2,438.40 2,485.91 0.0M
2024-02-26 2,473.26 2,488.50 2,459.39 2,465.25 0.0M
2024-02-23 2,470.67 2,502.65 2,470.18 2,478.45 0.0M
2024-02-22 2,441.54 2,480.05 2,432.46 2,480.05 0.0M
2024-02-21 2,401.25 2,481.92 2,394.29 2,445.26 0.0M
2024-02-20 2,398.95 2,408.83 2,379.35 2,408.83 0.0M
2024-02-19 2,413.90 2,413.90 2,387.22 2,391.45 0.0M
2024-02-16 2,356.04 2,418.67 2,346.19 2,413.21 0.0M
2024-02-15 2,336.64 2,358.64 2,318.95 2,349.13 0.0M
2024-02-14 2,308.61 2,346.87 2,286.14 2,343.28 0.0M
2024-02-09 2,336.75 2,336.75 2,301.61 2,331.22 0.0M
2024-02-08 2,362.07 2,381.72 2,347.85 2,353.99 0.0M
2024-02-07 2,388.61 2,409.54 2,359.04 2,365.49 0.0M
2024-02-06 2,282.36 2,370.62 2,282.36 2,369.18 0.0M
2024-02-05 2,271.94 2,306.72 2,260.14 2,283.81 0.0M
2024-02-02 2,322.48 2,349.90 2,275.13 2,291.98 0.0M
2024-02-01 2,289.98 2,330.06 2,275.97 2,297.36 0.0M
2024-01-31 2,312.38 2,326.76 2,275.44 2,287.00 0.0M
2024-01-30 2,355.10 2,355.10 2,312.48 2,318.68 0.0M
2024-01-29 2,374.86 2,403.35 2,367.71 2,375.78 0.0M
2024-01-26 2,396.52 2,408.19 2,353.85 2,363.81 0.0M
2024-01-25 2,363.96 2,407.26 2,342.27 2,401.73 0.0M
2024-01-24 2,306.75 2,364.92 2,280.71 2,354.04 0.0M
2024-01-23 2,235.13 2,303.11 2,227.47 2,280.84 0.0M
2024-01-22 2,291.36 2,293.52 2,203.21 2,226.29 0.0M
2024-01-19 2,310.88 2,326.23 2,276.87 2,289.90 0.0M
2024-01-18 2,293.26 2,318.84 2,275.53 2,309.29 0.0M
2024-01-17 2,370.77 2,370.77 2,283.72 2,293.31 0.0M
2024-01-16 2,410.46 2,431.95 2,380.11 2,384.72 0.0M
2024-01-15 2,438.02 2,451.30 2,418.05 2,433.49 0.0M
2024-01-12 2,430.08 2,454.43 2,426.33 2,433.99 0.0M
2024-01-11 2,422.67 2,464.29 2,415.85 2,441.75 0.0M
2024-01-10 2,421.62 2,437.95 2,407.14 2,416.86 0.0M
2024-01-09 2,436.27 2,458.74 2,428.29 2,428.29 0.0M
2024-01-08 2,483.11 2,484.95 2,419.89 2,429.90 0.0M
2024-01-05 2,481.81 2,504.47 2,466.33 2,474.67 0.0M
2024-01-04 2,497.14 2,497.14 2,473.80 2,490.34 0.0M
2024-01-03 2,492.06 2,495.42 2,482.94 2,494.12 0.0M
2024-01-02 2,556.79 2,556.79 2,500.53 2,509.13 0.0M