HS Stock Connect Hong Kong SmallCap (HSHKS)

HSHKS
🏛️ 홍콩 →
2,542.71
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,783.45 1,793.90 1,777.53 1,793.90 0.0M
2023-12-28 1,737.51 1,783.39 1,737.23 1,780.26 0.0M
2023-12-27 1,724.48 1,736.40 1,718.14 1,735.20 0.0M
2023-12-22 1,739.70 1,747.69 1,714.41 1,721.32 0.0M
2023-12-21 1,724.99 1,739.29 1,712.51 1,737.24 0.0M
2023-12-20 1,734.62 1,745.66 1,724.17 1,727.13 0.0M
2023-12-19 1,749.30 1,749.30 1,722.97 1,731.03 0.0M
2023-12-18 1,771.18 1,771.18 1,745.24 1,748.15 0.0M
2023-12-15 1,750.45 1,783.93 1,750.45 1,769.87 0.0M
2023-12-14 1,733.84 1,756.21 1,733.84 1,742.00 0.0M
2023-12-13 1,756.49 1,756.49 1,720.45 1,725.75 0.0M
2023-12-12 1,750.28 1,759.12 1,741.44 1,757.88 0.0M
2023-12-11 1,756.72 1,756.72 1,717.45 1,746.94 0.0M
2023-12-08 1,775.08 1,776.96 1,752.11 1,755.15 0.0M
2023-12-07 1,787.04 1,787.04 1,756.26 1,772.20 0.0M
2023-12-06 1,778.05 1,799.71 1,770.39 1,787.61 0.0M
2023-12-05 1,803.46 1,803.46 1,767.44 1,778.99 0.0M
2023-12-04 1,827.51 1,828.94 1,793.46 1,799.34 0.0M
2023-12-01 1,833.11 1,834.37 1,815.48 1,818.46 0.0M
2023-11-30 1,822.73 1,835.66 1,812.79 1,829.93 0.0M
2023-11-29 1,856.84 1,857.56 1,815.69 1,819.56 0.0M
2023-11-28 1,858.23 1,859.91 1,847.78 1,855.20 0.0M
2023-11-27 1,871.59 1,873.41 1,845.32 1,856.46 0.0M
2023-11-24 1,890.51 1,890.51 1,865.38 1,867.59 0.0M
2023-11-23 1,858.37 1,889.37 1,852.11 1,889.37 0.0M
2023-11-22 1,868.74 1,869.03 1,852.79 1,856.09 0.0M
2023-11-21 1,867.99 1,885.90 1,863.85 1,867.89 0.0M
2023-11-20 1,843.26 1,862.13 1,840.05 1,862.13 0.0M
2023-11-17 1,844.39 1,844.39 1,827.37 1,838.30 0.0M
2023-11-16 1,868.42 1,869.01 1,837.59 1,847.22 0.0M
2023-11-15 1,857.21 1,867.87 1,854.74 1,863.39 0.0M
2023-11-14 1,842.24 1,849.63 1,827.90 1,836.03 0.0M
2023-11-13 1,833.38 1,839.45 1,812.90 1,839.25 0.0M
2023-11-10 1,841.80 1,841.80 1,817.01 1,827.64 0.0M
2023-11-09 1,865.95 1,867.16 1,841.50 1,841.50 0.0M
2023-11-08 1,871.00 1,880.00 1,855.72 1,861.73 0.0M
2023-11-07 1,887.10 1,889.29 1,866.40 1,869.65 0.0M
2023-11-06 1,861.25 1,894.15 1,861.25 1,893.45 0.0M
2023-11-03 1,821.34 1,846.28 1,821.34 1,844.79 0.0M
2023-11-02 1,813.24 1,831.02 1,810.08 1,815.16 0.0M
2023-11-01 1,817.99 1,819.08 1,793.03 1,810.58 0.0M
2023-10-31 1,839.26 1,839.79 1,809.67 1,814.61 0.0M
2023-10-30 1,813.10 1,835.76 1,811.90 1,835.76 0.0M
2023-10-27 1,767.77 1,815.79 1,764.62 1,813.15 0.0M
2023-10-26 1,779.46 1,779.46 1,753.98 1,766.53 0.0M
2023-10-25 1,798.88 1,813.39 1,773.48 1,779.38 0.0M
2023-10-24 1,775.05 1,785.94 1,757.35 1,779.57 0.0M
2023-10-20 1,791.73 1,791.78 1,774.68 1,780.87 0.0M
2023-10-19 1,815.84 1,815.84 1,782.47 1,790.64 0.0M
2023-10-18 1,849.93 1,849.93 1,812.11 1,814.59 0.0M
2023-10-17 1,846.92 1,853.52 1,837.88 1,846.90 0.0M
2023-10-16 1,873.14 1,875.76 1,837.90 1,839.39 0.0M
2023-10-13 1,888.44 1,888.44 1,864.29 1,867.61 0.0M
2023-10-12 1,881.65 1,896.96 1,881.65 1,896.96 0.0M
2023-10-11 1,852.63 1,877.84 1,852.63 1,871.34 0.0M
2023-10-10 1,850.35 1,869.85 1,840.67 1,842.34 0.0M
2023-10-09 1,822.88 1,852.29 1,822.88 1,844.84 0.0M
2023-10-06 1,790.08 1,825.21 1,790.08 1,821.77 0.0M
2023-10-05 1,786.60 1,792.85 1,775.37 1,787.33 0.0M
2023-10-04 1,810.38 1,810.38 1,778.02 1,785.90 0.0M
2023-10-03 1,869.19 1,869.19 1,799.94 1,811.13 0.0M
2023-09-29 1,864.36 1,877.21 1,859.58 1,875.19 0.0M
2023-09-28 1,867.43 1,872.41 1,851.66 1,862.66 0.0M
2023-09-27 1,861.79 1,878.92 1,860.09 1,866.64 0.0M
2023-09-26 1,878.08 1,878.71 1,856.94 1,859.57 0.0M
2023-09-25 1,897.63 1,897.63 1,874.66 1,874.91 0.0M
2023-09-22 1,861.33 1,900.09 1,852.12 1,898.06 0.0M
2023-09-21 1,889.48 1,889.86 1,861.36 1,864.28 0.0M
2023-09-20 1,904.17 1,905.54 1,886.99 1,888.29 0.0M
2023-09-19 1,907.50 1,908.99 1,896.68 1,905.16 0.0M
2023-09-18 1,914.62 1,918.24 1,901.51 1,906.85 0.0M
2023-09-15 1,904.94 1,931.33 1,895.71 1,915.55 0.0M
2023-09-14 1,899.93 1,912.76 1,889.27 1,900.11 0.0M
2023-09-13 1,916.07 1,920.51 1,893.64 1,895.40 0.0M
2023-09-12 1,917.99 1,918.46 1,897.65 1,910.33 0.0M
2023-09-11 1,897.33 1,921.14 1,887.81 1,916.76 0.0M
2023-09-07 1,923.95 1,923.95 1,898.72 1,901.30 0.0M
2023-09-06 1,917.29 1,922.65 1,897.87 1,921.92 0.0M
2023-09-05 1,943.57 1,943.57 1,915.18 1,918.45 0.0M
2023-09-04 1,911.10 1,943.79 1,911.10 1,942.22 0.0M
2023-08-31 1,909.81 1,916.91 1,892.00 1,898.26 0.0M
2023-08-30 1,931.16 1,936.12 1,900.57 1,904.36 0.0M
2023-08-29 1,887.82 1,923.67 1,880.01 1,922.95 0.0M
2023-08-28 1,921.24 1,939.99 1,882.35 1,882.49 0.0M
2023-08-25 1,883.19 1,888.16 1,872.92 1,877.75 0.0M
2023-08-24 1,875.51 1,894.73 1,873.93 1,884.78 0.0M
2023-08-23 1,884.19 1,885.03 1,861.59 1,865.35 0.0M
2023-08-22 1,866.00 1,898.95 1,861.65 1,884.45 0.0M
2023-08-21 1,896.73 1,896.73 1,861.34 1,861.76 0.0M
2023-08-18 1,924.64 1,924.64 1,896.97 1,897.90 0.0M
2023-08-17 1,916.39 1,928.60 1,885.55 1,924.73 0.0M
2023-08-16 1,933.63 1,933.63 1,910.96 1,916.21 0.0M
2023-08-15 1,948.32 1,948.32 1,924.10 1,934.02 0.0M
2023-08-14 1,960.78 1,960.78 1,921.31 1,948.99 0.0M
2023-08-11 1,997.75 1,998.53 1,960.83 1,964.97 0.0M
2023-08-10 2,000.74 2,002.46 1,982.26 1,997.44 0.0M
2023-08-09 1,987.93 2,004.27 1,984.98 2,000.68 0.0M
2023-08-08 2,004.19 2,004.94 1,982.52 1,986.95 0.0M
2023-08-07 2,044.79 2,044.79 2,000.91 2,007.04 0.0M
2023-08-04 2,052.92 2,072.79 2,036.85 2,043.28 0.0M
2023-08-03 2,028.35 2,043.15 2,011.74 2,037.89 0.0M
2023-08-02 2,073.61 2,078.01 2,024.61 2,032.21 0.0M
2023-08-01 2,095.19 2,104.32 2,063.86 2,072.91 0.0M
2023-07-31 2,109.82 2,133.83 2,089.61 2,094.09 0.0M
2023-07-28 2,052.53 2,095.44 2,037.47 2,093.56 0.0M
2023-07-27 2,049.86 2,061.52 2,048.26 2,059.61 0.0M
2023-07-26 2,041.65 2,047.94 2,036.02 2,046.26 0.0M
2023-07-25 1,999.68 2,042.20 1,999.68 2,041.06 0.0M
2023-07-24 1,999.57 2,000.80 1,976.06 1,984.88 0.0M
2023-07-21 1,991.17 2,010.95 1,984.02 1,999.42 0.0M
2023-07-20 2,004.73 2,015.91 1,987.22 1,990.38 0.0M
2023-07-19 2,005.34 2,005.34 1,983.36 2,003.04 0.0M
2023-07-18 2,022.43 2,022.73 1,997.74 2,003.41 0.0M
2023-07-14 2,027.77 2,031.79 2,019.01 2,026.90 0.0M
2023-07-13 1,993.32 2,027.24 1,993.32 2,022.19 0.0M
2023-07-12 1,992.31 1,995.55 1,974.31 1,983.30 0.0M
2023-07-11 1,978.93 1,991.72 1,972.47 1,987.06 0.0M
2023-07-10 1,974.43 1,991.32 1,966.14 1,972.91 0.0M
2023-07-07 1,978.43 1,983.10 1,958.89 1,974.60 0.0M
2023-07-06 2,013.18 2,013.18 1,967.72 1,979.30 0.0M
2023-07-05 2,034.94 2,035.44 2,009.13 2,010.82 0.0M
2023-07-04 2,016.05 2,040.02 2,005.99 2,037.75 0.0M
2023-07-03 1,981.11 2,019.28 1,981.11 2,016.66 0.0M
2023-06-30 1,969.51 1,992.54 1,965.76 1,981.85 0.0M
2023-06-29 1,986.23 1,986.68 1,960.61 1,968.10 0.0M
2023-06-28 1,989.23 1,989.23 1,962.18 1,981.72 0.0M
2023-06-27 1,961.19 1,993.06 1,961.19 1,989.22 0.0M
2023-06-26 1,942.77 1,972.60 1,939.35 1,959.90 0.0M
2023-06-23 1,994.54 1,995.12 1,919.15 1,933.70 0.0M
2023-06-21 2,038.53 2,038.53 1,987.17 1,995.88 0.0M
2023-06-20 2,083.01 2,083.01 2,038.00 2,041.08 0.0M
2023-06-19 2,099.63 2,101.86 2,064.15 2,084.63 0.0M
2023-06-16 2,071.33 2,105.27 2,071.33 2,099.17 0.0M
2023-06-15 2,032.32 2,067.15 2,023.96 2,067.15 0.0M
2023-06-14 2,035.75 2,046.68 2,023.31 2,028.48 0.0M
2023-06-13 2,025.45 2,037.07 2,012.75 2,036.89 0.0M
2023-06-12 2,047.27 2,048.33 2,015.09 2,025.79 0.0M
2023-06-09 2,036.77 2,048.37 2,029.99 2,044.82 0.0M
2023-06-08 2,035.74 2,035.74 2,016.24 2,034.60 0.0M
2023-06-07 2,032.83 2,044.97 2,023.07 2,035.01 0.0M
2023-06-06 2,043.18 2,054.69 2,019.06 2,026.91 0.0M
2023-06-05 2,052.06 2,052.15 2,025.32 2,040.98 0.0M
2023-06-02 1,997.46 2,055.89 1,997.46 2,050.92 0.0M
2023-06-01 1,998.18 2,010.61 1,986.31 1,987.68 0.0M
2023-05-31 2,032.56 2,032.56 1,976.96 1,998.41 0.0M
2023-05-30 2,026.72 2,037.46 2,004.98 2,035.86 0.0M
2023-05-29 2,069.82 2,073.74 2,022.53 2,027.49 0.0M
2023-05-25 2,097.98 2,097.98 2,049.72 2,064.11 0.0M
2023-05-24 2,132.92 2,132.92 2,091.28 2,098.56 0.0M
2023-05-23 2,149.52 2,156.65 2,127.92 2,133.26 0.0M
2023-05-22 2,143.76 2,163.26 2,140.95 2,147.25 0.0M
2023-05-19 2,168.59 2,168.59 2,135.31 2,141.21 0.0M
2023-05-18 2,179.16 2,197.30 2,164.04 2,168.36 0.0M
2023-05-17 2,218.41 2,218.41 2,168.85 2,172.29 0.0M
2023-05-16 2,230.32 2,237.70 2,208.93 2,219.07 0.0M
2023-05-15 2,206.66 2,228.81 2,190.14 2,224.74 0.0M
2023-05-12 2,262.14 2,262.14 2,206.12 2,207.66 0.0M
2023-05-11 2,276.19 2,278.63 2,251.20 2,262.19 0.0M
2023-05-10 2,266.74 2,276.25 2,260.21 2,274.86 0.0M
2023-05-09 2,306.89 2,306.89 2,259.04 2,263.16 0.0M
2023-05-08 2,298.30 2,315.70 2,293.58 2,305.02 0.0M
2023-05-05 2,293.25 2,308.71 2,287.54 2,299.47 0.0M
2023-05-04 2,260.19 2,289.00 2,260.19 2,288.40 0.0M
2023-05-03 2,275.70 2,275.70 2,229.86 2,251.64 0.0M
2023-05-02 2,296.58 2,305.74 2,252.74 2,276.09 0.0M
2023-04-28 2,283.40 2,299.00 2,281.79 2,289.24 0.0M
2023-04-27 2,266.41 2,288.48 2,250.21 2,280.04 0.0M
2023-04-26 2,251.85 2,275.24 2,242.40 2,266.47 0.0M
2023-04-25 2,301.90 2,303.13 2,238.64 2,251.71 0.0M
2023-04-24 2,310.19 2,321.58 2,286.21 2,306.44 0.0M
2023-04-21 2,349.83 2,349.83 2,300.88 2,307.69 0.0M
2023-04-20 2,362.25 2,365.75 2,335.58 2,347.12 0.0M
2023-04-19 2,386.92 2,389.62 2,359.51 2,363.20 0.0M
2023-04-18 2,390.95 2,391.43 2,375.68 2,386.48 0.0M
2023-04-17 2,387.06 2,394.93 2,378.43 2,393.60 0.0M
2023-04-14 2,377.56 2,394.05 2,371.28 2,387.80 0.0M
2023-04-13 2,330.52 2,364.87 2,311.72 2,364.87 0.0M
2023-04-12 2,331.04 2,338.09 2,321.58 2,335.43 0.0M
2023-04-11 2,284.72 2,323.53 2,284.72 2,323.53 0.0M
2023-04-06 2,257.42 2,272.36 2,236.11 2,272.36 0.0M
2023-04-04 2,259.85 2,261.84 2,226.02 2,255.50 0.0M
2023-04-03 2,256.51 2,263.30 2,236.74 2,256.30 0.0M
2023-03-31 2,267.88 2,275.42 2,249.82 2,253.70 0.0M
2023-03-30 2,266.74 2,267.51 2,228.20 2,258.99 0.0M
2023-03-29 2,260.57 2,267.72 2,238.22 2,260.95 0.0M
2023-03-28 2,269.23 2,274.51 2,243.56 2,248.89 0.0M
2023-03-27 2,290.90 2,290.90 2,254.57 2,258.53 0.0M
2023-03-24 2,311.94 2,312.71 2,281.09 2,288.32 0.0M
2023-03-23 2,297.91 2,311.52 2,277.33 2,310.73 0.0M
2023-03-22 2,307.60 2,328.96 2,296.47 2,299.37 0.0M
2023-03-21 2,274.14 2,305.05 2,269.68 2,302.41 0.0M
2023-03-20 2,312.85 2,312.85 2,251.71 2,266.05 0.0M
2023-03-17 2,287.58 2,319.15 2,287.58 2,313.01 0.0M
2023-03-16 2,301.27 2,307.67 2,263.01 2,274.98 0.0M
2023-03-15 2,275.35 2,329.27 2,275.35 2,313.25 0.0M
2023-03-14 2,311.55 2,328.19 2,251.54 2,260.50 0.0M
2023-03-13 2,294.73 2,314.73 2,277.09 2,310.55 0.0M
2023-03-10 2,307.63 2,307.63 2,278.63 2,284.99 0.0M
2023-03-09 2,353.26 2,355.42 2,319.92 2,321.29 0.0M
2023-03-08 2,382.83 2,382.83 2,338.55 2,351.45 0.0M
2023-03-07 2,437.66 2,450.46 2,390.02 2,398.01 0.0M
2023-03-06 2,448.57 2,452.98 2,419.90 2,438.44 0.0M
2023-03-03 2,426.43 2,450.06 2,417.37 2,446.55 0.0M
2023-03-02 2,418.57 2,422.61 2,404.55 2,416.82 0.0M
2023-03-01 2,345.62 2,418.61 2,345.62 2,418.61 0.0M
2023-02-28 2,350.11 2,356.59 2,323.22 2,338.65 0.0M
2023-02-27 2,362.07 2,362.89 2,328.01 2,338.68 0.0M
2023-02-24 2,404.38 2,406.36 2,365.39 2,373.75 0.0M
2023-02-23 2,411.19 2,424.74 2,399.55 2,404.82 0.0M
2023-02-22 2,413.91 2,413.91 2,389.45 2,404.01 0.0M
2023-02-21 2,441.29 2,458.41 2,411.68 2,414.96 0.0M
2023-02-20 2,394.84 2,438.76 2,387.99 2,438.29 0.0M
2023-02-17 2,400.07 2,420.74 2,385.50 2,389.11 0.0M
2023-02-16 2,409.92 2,450.69 2,390.31 2,398.11 0.0M
2023-02-15 2,453.39 2,456.08 2,398.21 2,406.52 0.0M
2023-02-14 2,473.10 2,479.00 2,447.75 2,451.16 0.0M
2023-02-13 2,465.24 2,470.57 2,441.73 2,468.81 0.0M
2023-02-10 2,520.69 2,520.69 2,465.11 2,472.93 0.0M
2023-02-09 2,486.29 2,526.42 2,478.88 2,523.41 0.0M
2023-02-08 2,499.35 2,513.50 2,482.71 2,487.96 0.0M
2023-02-07 2,484.53 2,517.83 2,484.53 2,494.94 0.0M
2023-02-06 2,559.11 2,559.11 2,469.38 2,479.64 0.0M
2023-02-03 2,602.36 2,602.36 2,547.38 2,566.58 0.0M
2023-02-02 2,596.67 2,632.69 2,596.67 2,605.33 0.0M
2023-02-01 2,525.91 2,585.54 2,521.72 2,585.54 0.0M
2023-01-31 2,529.24 2,539.49 2,493.28 2,516.57 0.0M
2023-01-30 2,601.33 2,601.33 2,517.97 2,524.28 0.0M
2023-01-27 2,608.54 2,612.99 2,584.40 2,608.85 0.0M
2023-01-26 2,555.22 2,603.74 2,555.22 2,603.74 0.0M
2023-01-20 2,500.57 2,543.99 2,497.69 2,543.99 0.0M
2023-01-19 2,491.11 2,496.82 2,462.01 2,494.28 0.0M
2023-01-18 2,488.96 2,495.86 2,473.60 2,492.20 0.0M
2023-01-17 2,521.93 2,522.41 2,468.23 2,490.86 0.0M
2023-01-16 2,514.72 2,548.88 2,513.53 2,522.75 0.0M
2023-01-13 2,460.64 2,509.62 2,457.22 2,509.62 0.0M
2023-01-12 2,457.88 2,480.67 2,437.26 2,450.30 0.0M
2023-01-11 2,472.42 2,490.79 2,436.41 2,446.27 0.0M
2023-01-10 2,468.54 2,484.24 2,451.99 2,463.36 0.0M
2023-01-09 2,415.53 2,469.97 2,415.53 2,469.97 0.0M
2023-01-06 2,392.97 2,427.54 2,389.02 2,398.66 0.0M
2023-01-05 2,384.18 2,407.29 2,379.04 2,385.02 0.0M
2023-01-04 2,330.60 2,366.89 2,328.72 2,366.89 0.0M
2023-01-03 2,308.97 2,327.57 2,277.50 2,325.58 0.0M