HSCEI ESG KRW-converted Daily Reset (HSCEIEK)

HSCEIEK
🏛️ 홍콩 →
2,459.06
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
2023-12-29 1,552.77 1,552.77 1,552.77 1,552.77 0.0M
2023-12-28 1,551.21 1,551.21 1,551.21 1,551.21 0.0M
2023-12-27 1,507.93 1,507.93 1,507.93 1,507.93 0.0M
2023-12-22 1,479.10 1,479.10 1,479.10 1,479.10 0.0M
2023-12-21 1,509.76 1,509.76 1,509.76 1,509.76 0.0M
2023-12-20 1,508.64 1,508.64 1,508.64 1,508.64 0.0M
2023-12-19 1,503.72 1,503.72 1,503.72 1,503.72 0.0M
2023-12-18 1,511.44 1,511.44 1,511.44 1,511.44 0.0M
2023-12-15 1,530.31 1,530.31 1,530.31 1,530.31 0.0M
2023-12-14 1,499.36 1,499.36 1,499.36 1,499.36 0.0M
2023-12-13 1,489.12 1,489.12 1,489.12 1,489.12 0.0M
2023-12-12 1,504.34 1,504.34 1,504.34 1,504.34 0.0M
2023-12-11 1,484.31 1,484.31 1,484.31 1,484.31 0.0M
2023-12-08 1,496.46 1,496.46 1,496.46 1,496.46 0.0M
2023-12-07 1,503.85 1,503.85 1,503.85 1,503.85 0.0M
2023-12-06 1,518.92 1,518.92 1,518.92 1,518.92 0.0M
2023-12-05 1,500.25 1,500.25 1,500.25 1,500.25 0.0M
2023-12-04 1,528.57 1,528.57 1,528.57 1,528.57 0.0M
2023-12-01 1,542.74 1,542.74 1,542.74 1,542.74 0.0M
2023-11-30 1,568.89 1,568.89 1,568.89 1,568.89 0.0M
2023-11-29 1,559.48 1,559.48 1,559.48 1,559.48 0.0M
2023-11-28 1,591.93 1,591.93 1,591.93 1,591.93 0.0M
2023-11-27 1,605.50 1,605.50 1,605.50 1,605.50 0.0M
2023-11-24 1,608.89 1,608.89 1,608.89 1,608.89 0.0M
2023-11-23 1,644.98 1,644.98 1,644.98 1,644.98 0.0M
2023-11-22 1,617.20 1,617.20 1,617.20 1,617.20 0.0M
2023-11-21 1,618.12 1,618.12 1,618.12 1,618.12 0.0M
2023-11-20 1,628.50 1,628.50 1,628.50 1,628.50 0.0M
2023-11-17 1,595.78 1,595.78 1,595.78 1,595.78 0.0M
2023-11-16 1,630.54 1,630.54 1,630.54 1,630.54 0.0M
2023-11-15 1,655.23 1,655.23 1,655.23 1,655.23 0.0M
2023-11-14 1,594.20 1,594.20 1,594.20 1,594.20 0.0M
2023-11-13 1,598.13 1,598.13 1,598.13 1,598.13 0.0M
2023-11-10 1,573.17 1,573.17 1,573.17 1,573.17 0.0M
2023-11-09 1,607.91 1,607.91 1,607.91 1,607.91 0.0M
2023-11-08 1,612.64 1,612.64 1,612.64 1,612.64 0.0M
2023-11-07 1,625.76 1,625.76 1,625.76 1,625.76 0.0M
2023-11-06 1,650.79 1,650.79 1,650.79 1,650.79 0.0M
2023-11-03 1,618.07 1,618.07 1,618.07 1,618.07 0.0M
2023-11-02 1,580.20 1,580.20 1,580.20 1,580.20 0.0M
2023-11-01 1,564.91 1,564.91 1,564.91 1,564.91 0.0M
2023-10-31 1,564.65 1,564.65 1,564.65 1,564.65 0.0M
2023-10-30 1,594.26 1,594.26 1,594.26 1,594.26 0.0M
2023-10-27 1,594.70 1,594.70 1,594.70 1,594.70 0.0M
2023-10-26 1,563.30 1,563.30 1,563.30 1,563.30 0.0M
2023-10-25 1,563.70 1,563.70 1,563.70 1,563.70 0.0M
2023-10-24 1,547.69 1,547.69 1,547.69 1,547.69 0.0M
2023-10-20 1,566.36 1,566.36 1,566.36 1,566.36 0.0M
2023-10-19 1,580.26 1,580.26 1,580.26 1,580.26 0.0M
2023-10-18 1,615.17 1,615.17 1,615.17 1,615.17 0.0M
2023-10-17 1,617.84 1,617.84 1,617.84 1,617.84 0.0M
2023-10-16 1,606.78 1,606.78 1,606.78 1,606.78 0.0M
2023-10-13 1,626.45 1,626.45 1,626.45 1,626.45 0.0M
2023-10-12 1,662.51 1,662.51 1,662.51 1,662.51 0.0M
2023-10-11 1,627.90 1,627.90 1,627.90 1,627.90 0.0M
2023-10-10 1,606.27 1,606.27 1,606.27 1,606.27 0.0M
2023-10-09 1,594.14 1,594.14 1,594.14 1,594.14 0.0M
2023-10-06 1,587.73 1,587.73 1,587.73 1,587.73 0.0M
2023-10-05 1,566.30 1,566.30 1,566.30 1,566.30 0.0M
2023-10-04 1,564.83 1,564.83 1,564.83 1,564.83 0.0M
2023-10-03 1,582.92 1,582.92 1,582.92 1,582.92 0.0M
2023-09-29 1,631.29 1,631.29 1,631.29 1,631.29 0.0M
2023-09-28 1,590.13 1,590.13 1,590.13 1,590.13 0.0M
2023-09-27 1,608.45 1,608.45 1,608.45 1,608.45 0.0M
2023-09-26 1,597.77 1,597.77 1,597.77 1,597.77 0.0M
2023-09-25 1,626.24 1,626.24 1,626.24 1,626.24 0.0M
2023-09-22 1,660.67 1,660.67 1,660.67 1,660.67 0.0M
2023-09-21 1,619.55 1,619.55 1,619.55 1,619.55 0.0M
2023-09-20 1,639.15 1,639.15 1,639.15 1,639.15 0.0M
2023-09-19 1,653.20 1,653.20 1,653.20 1,653.20 0.0M
2023-09-18 1,646.28 1,646.28 1,646.28 1,646.28 0.0M
2023-09-15 1,672.68 1,672.68 1,672.68 1,672.68 0.0M
2023-09-14 1,663.77 1,663.77 1,663.77 1,663.77 0.0M
2023-09-13 1,655.70 1,655.70 1,655.70 1,655.70 0.0M
2023-09-12 1,662.21 1,662.21 1,662.21 1,662.21 0.0M
2023-09-11 1,668.39 1,668.39 1,668.39 1,668.39 0.0M
2023-09-07 1,672.34 1,672.34 1,672.34 1,672.34 0.0M
2023-09-06 1,696.53 1,696.53 1,696.53 1,696.53 0.0M
2023-09-05 1,696.51 1,696.51 1,696.51 1,696.51 0.0M
2023-09-04 1,732.83 1,732.83 1,732.83 1,732.83 0.0M
2023-08-31 1,680.22 1,680.22 1,680.22 1,680.22 0.0M
2023-08-30 1,681.35 1,681.35 1,681.35 1,681.35 0.0M
2023-08-29 1,684.15 1,684.15 1,684.15 1,684.15 0.0M
2023-08-28 1,644.63 1,644.63 1,644.63 1,644.63 0.0M
2023-08-25 1,628.95 1,628.95 1,628.95 1,628.95 0.0M
2023-08-24 1,651.24 1,651.24 1,651.24 1,651.24 0.0M
2023-08-23 1,613.57 1,613.57 1,613.57 1,613.57 0.0M
2023-08-22 1,607.48 1,607.48 1,607.48 1,607.48 0.0M
2023-08-21 1,591.33 1,591.33 1,591.33 1,591.33 0.0M
2023-08-18 1,623.07 1,623.07 1,623.07 1,623.07 0.0M
2023-08-17 1,658.74 1,658.74 1,658.74 1,658.74 0.0M
2023-08-16 1,655.83 1,655.83 1,655.83 1,655.83 0.0M
2023-08-15 1,680.13 1,680.13 1,680.13 1,680.13 0.0M
2023-08-14 1,695.03 1,695.03 1,695.03 1,695.03 0.0M
2023-08-11 1,727.53 1,727.53 1,727.53 1,727.53 0.0M
2023-08-10 1,750.67 1,750.67 1,750.67 1,750.67 0.0M
2023-08-09 1,747.91 1,747.91 1,747.91 1,747.91 0.0M
2023-08-08 1,741.30 1,741.30 1,741.30 1,741.30 0.0M
2023-08-07 1,779.66 1,779.66 1,779.66 1,779.66 0.0M
2023-08-04 1,779.63 1,779.63 1,779.63 1,779.63 0.0M
2023-08-03 1,760.84 1,760.84 1,760.84 1,760.84 0.0M
2023-08-02 1,763.26 1,763.26 1,763.26 1,763.26 0.0M
2023-08-01 1,808.23 1,808.23 1,808.23 1,808.23 0.0M
2023-07-31 1,823.06 1,823.06 1,823.06 1,823.06 0.0M
2023-07-28 1,802.02 1,802.02 1,802.02 1,802.02 0.0M
2023-07-27 1,762.84 1,762.84 1,762.84 1,762.84 0.0M
2023-07-26 1,734.12 1,734.12 1,734.12 1,734.12 0.0M
2023-07-25 1,748.06 1,748.06 1,748.06 1,748.06 0.0M
2023-07-24 1,664.24 1,664.24 1,664.24 1,664.24 0.0M
2023-07-21 1,703.84 1,703.84 1,703.84 1,703.84 0.0M
2023-07-20 1,692.47 1,692.47 1,692.47 1,692.47 0.0M
2023-07-19 1,697.86 1,697.86 1,697.86 1,697.86 0.0M
2023-07-18 1,701.93 1,701.93 1,701.93 1,701.93 0.0M
2023-07-14 1,739.00 1,739.00 1,739.00 1,739.00 0.0M
2023-07-13 1,733.67 1,733.67 1,733.67 1,733.67 0.0M
2023-07-12 1,694.54 1,694.54 1,694.54 1,694.54 0.0M
2023-07-11 1,674.77 1,674.77 1,674.77 1,674.77 0.0M
2023-07-10 1,662.19 1,662.19 1,662.19 1,662.19 0.0M
2023-07-07 1,655.51 1,655.51 1,655.51 1,655.51 0.0M
2023-07-06 1,678.72 1,678.72 1,678.72 1,678.72 0.0M
2023-07-05 1,735.12 1,735.12 1,735.12 1,735.12 0.0M
2023-07-04 1,765.83 1,765.83 1,765.83 1,765.83 0.0M
2023-07-03 1,757.18 1,757.18 1,757.18 1,757.18 0.0M
2023-06-30 1,714.77 1,714.77 1,714.77 1,714.77 0.0M
2023-06-29 1,715.48 1,715.48 1,715.48 1,715.48 0.0M
2023-06-28 1,741.33 1,741.33 1,741.33 1,741.33 0.0M
2023-06-27 1,734.36 1,734.36 1,734.36 1,734.36 0.0M
2023-06-26 1,698.15 1,698.15 1,698.15 1,698.15 0.0M
2023-06-23 1,702.66 1,702.66 1,702.66 1,702.66 0.0M
2023-06-21 1,733.42 1,733.42 1,733.42 1,733.42 0.0M
2023-06-20 1,771.13 1,771.13 1,771.13 1,771.13 0.0M
2023-06-19 1,802.71 1,802.71 1,802.71 1,802.71 0.0M
2023-06-16 1,815.95 1,815.95 1,815.95 1,815.95 0.0M
2023-06-15 1,803.98 1,803.98 1,803.98 1,803.98 0.0M
2023-06-14 1,754.14 1,754.14 1,754.14 1,754.14 0.0M
2023-06-13 1,766.05 1,766.05 1,766.05 1,766.05 0.0M
2023-06-12 1,755.51 1,755.51 1,755.51 1,755.51 0.0M
2023-06-09 1,755.11 1,755.11 1,755.11 1,755.11 0.0M
2023-06-08 1,742.52 1,742.52 1,742.52 1,742.52 0.0M
2023-06-07 1,743.53 1,743.53 1,743.53 1,743.53 0.0M
2023-06-06 1,729.88 1,729.88 1,729.88 1,729.88 0.0M
2023-06-05 1,724.36 1,724.36 1,724.36 1,724.36 0.0M
2023-06-02 1,714.58 1,714.58 1,714.58 1,714.58 0.0M
2023-06-01 1,643.78 1,643.78 1,643.78 1,643.78 0.0M
2023-05-31 1,649.93 1,649.93 1,649.93 1,649.93 0.0M
2023-05-30 1,678.76 1,678.76 1,678.76 1,678.76 0.0M
2023-05-29 1,670.49 1,670.49 1,670.49 1,670.49 0.0M
2023-05-25 1,689.27 1,689.27 1,689.27 1,689.27 0.0M
2023-05-24 1,726.25 1,726.25 1,726.25 1,726.25 0.0M
2023-05-23 1,759.68 1,759.68 1,759.68 1,759.68 0.0M
2023-05-22 1,784.93 1,784.93 1,784.93 1,784.93 0.0M
2023-05-19 1,758.89 1,758.89 1,758.89 1,758.89 0.0M
2023-05-18 1,785.51 1,785.51 1,785.51 1,785.51 0.0M
2023-05-17 1,763.53 1,763.53 1,763.53 1,763.53 0.0M
2023-05-16 1,806.83 1,806.83 1,806.83 1,806.83 0.0M
2023-05-15 1,807.12 1,807.12 1,807.12 1,807.12 0.0M
2023-05-12 1,775.64 1,775.64 1,775.64 1,775.64 0.0M
2023-05-11 1,792.07 1,792.07 1,792.07 1,792.07 0.0M
2023-05-10 1,789.04 1,789.04 1,789.04 1,789.04 0.0M
2023-05-09 1,802.48 1,802.48 1,802.48 1,802.48 0.0M
2023-05-08 1,846.13 1,846.13 1,846.13 1,846.13 0.0M
2023-05-05 1,817.76 1,817.76 1,817.76 1,817.76 0.0M
2023-05-04 1,800.36 1,800.36 1,800.36 1,800.36 0.0M
2023-05-03 1,764.39 1,764.39 1,764.39 1,764.39 0.0M
2023-05-02 1,787.04 1,787.04 1,787.04 1,787.04 0.0M
2023-04-28 1,794.69 1,794.69 1,794.69 1,794.69 0.0M
2023-04-27 1,787.01 1,787.01 1,787.01 1,787.01 0.0M
2023-04-26 1,777.71 1,777.71 1,777.71 1,777.71 0.0M
2023-04-25 1,764.05 1,764.05 1,764.05 1,764.05 0.0M
2023-04-24 1,799.01 1,799.01 1,799.01 1,799.01 0.0M
2023-04-21 1,806.61 1,806.61 1,806.61 1,806.61 0.0M
2023-04-20 1,840.91 1,840.91 1,840.91 1,840.91 0.0M
2023-04-19 1,839.09 1,839.09 1,839.09 1,839.09 0.0M
2023-04-18 1,868.20 1,868.20 1,868.20 1,868.20 0.0M
2023-04-17 1,884.89 1,884.89 1,884.89 1,884.89 0.0M
2023-04-14 1,847.26 1,847.26 1,847.26 1,847.26 0.0M
2023-04-13 1,832.47 1,832.47 1,832.47 1,832.47 0.0M
2023-04-12 1,828.27 1,828.27 1,828.27 1,828.27 0.0M
2023-04-11 1,841.54 1,841.54 1,841.54 1,841.54 0.0M
2023-04-06 1,826.28 1,826.28 1,826.28 1,826.28 0.0M
2023-04-04 1,819.47 1,819.47 1,819.47 1,819.47 0.0M
2023-04-03 1,831.48 1,831.48 1,831.48 1,831.48 0.0M
2023-03-31 1,834.72 1,834.72 1,834.72 1,834.72 0.0M
2023-03-30 1,824.19 1,824.19 1,824.19 1,824.19 0.0M
2023-03-29 1,816.09 1,816.09 1,816.09 1,816.09 0.0M
2023-03-28 1,783.37 1,783.37 1,783.37 1,783.37 0.0M
2023-03-27 1,765.42 1,765.42 1,765.42 1,765.42 0.0M
2023-03-24 1,801.68 1,801.68 1,801.68 1,801.68 0.0M
2023-03-23 1,810.51 1,810.51 1,810.51 1,810.51 0.0M
2023-03-22 1,766.18 1,766.18 1,766.18 1,766.18 0.0M
2023-03-21 1,742.93 1,742.93 1,742.93 1,742.93 0.0M
2023-03-20 1,721.80 1,721.80 1,721.80 1,721.80 0.0M
2023-03-17 1,763.20 1,763.20 1,763.20 1,763.20 0.0M
2023-03-16 1,722.42 1,722.42 1,722.42 1,722.42 0.0M
2023-03-15 1,742.54 1,742.54 1,742.54 1,742.54 0.0M
2023-03-14 1,711.44 1,711.44 1,711.44 1,711.44 0.0M
2023-03-13 1,750.06 1,750.06 1,750.06 1,750.06 0.0M
2023-03-10 1,714.00 1,714.00 1,714.00 1,714.00 0.0M
2023-03-09 1,764.54 1,764.54 1,764.54 1,764.54 0.0M
2023-03-08 1,782.94 1,782.94 1,782.94 1,782.94 0.0M
2023-03-07 1,831.35 1,831.35 1,831.35 1,831.35 0.0M
2023-03-06 1,839.91 1,839.91 1,839.91 1,839.91 0.0M
2023-03-03 1,838.01 1,838.01 1,838.01 1,838.01 0.0M
2023-03-02 1,815.18 1,815.18 1,815.18 1,815.18 0.0M
2023-03-01 1,826.87 1,826.87 1,826.87 1,826.87 0.0M
2023-02-28 1,741.53 1,741.53 1,741.53 1,741.53 0.0M
2023-02-27 1,763.14 1,763.14 1,763.14 1,763.14 0.0M
2023-02-24 1,774.52 1,774.52 1,774.52 1,774.52 0.0M
2023-02-23 1,811.52 1,811.52 1,811.52 1,811.52 0.0M
2023-02-22 1,805.32 1,805.32 1,805.32 1,805.32 0.0M
2023-02-21 1,828.35 1,828.35 1,828.35 1,828.35 0.0M
2023-02-20 1,855.00 1,855.00 1,855.00 1,855.00 0.0M
2023-02-17 1,831.93 1,831.93 1,831.93 1,831.93 0.0M
2023-02-16 1,858.11 1,858.11 1,858.11 1,858.11 0.0M
2023-02-15 1,840.99 1,840.99 1,840.99 1,840.99 0.0M
2023-02-14 1,865.31 1,865.31 1,865.31 1,865.31 0.0M
2023-02-13 1,870.84 1,870.84 1,870.84 1,870.84 0.0M
2023-02-10 1,865.05 1,865.05 1,865.05 1,865.05 0.0M
2023-02-09 1,911.57 1,911.57 1,911.57 1,911.57 0.0M
2023-02-08 1,881.32 1,881.32 1,881.32 1,881.32 0.0M
2023-02-07 1,887.41 1,887.41 1,887.41 1,887.41 0.0M
2023-02-06 1,875.04 1,875.04 1,875.04 1,875.04 0.0M
2023-02-03 1,926.64 1,926.64 1,926.64 1,926.64 0.0M
2023-02-02 1,958.27 1,958.27 1,958.27 1,958.27 0.0M
2023-02-01 1,968.99 1,968.99 1,968.99 1,968.99 0.0M
2023-01-31 1,930.99 1,930.99 1,930.99 1,930.99 0.0M
2023-01-30 1,950.48 1,950.48 1,950.48 1,950.48 0.0M
2023-01-27 2,014.18 2,014.18 2,014.18 2,014.18 0.0M
2023-01-26 2,000.17 2,000.17 2,000.17 2,000.17 0.0M
2023-01-20 1,940.03 1,940.03 1,940.03 1,940.03 0.0M
2023-01-19 1,899.67 1,899.67 1,899.67 1,899.67 0.0M
2023-01-18 1,901.89 1,901.89 1,901.89 1,901.89 0.0M
2023-01-17 1,893.62 1,893.62 1,893.62 1,893.62 0.0M
2023-01-16 1,904.15 1,904.15 1,904.15 1,904.15 0.0M
2023-01-13 1,915.21 1,915.21 1,915.21 1,915.21 0.0M
2023-01-12 1,895.76 1,895.76 1,895.76 1,895.76 0.0M
2023-01-11 1,889.71 1,889.71 1,889.71 1,889.71 0.0M
2023-01-10 1,876.04 1,876.04 1,876.04 1,876.04 0.0M
2023-01-09 1,881.38 1,881.38 1,881.38 1,881.38 0.0M
2023-01-06 1,850.85 1,850.85 1,850.85 1,850.85 0.0M
2023-01-05 1,858.61 1,858.61 1,858.61 1,858.61 0.0M
2023-01-04 1,834.90 1,834.90 1,834.90 1,834.90 0.0M
2023-01-03 1,784.11 1,784.11 1,784.11 1,784.11 0.0M