HSCEI EUR Daily Hedged (HSCEEURD)

HSCEEURD
🏛️ 홍콩 →
2,339.35
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
2025-09-29 2,339.35 2,339.35 2,339.35 2,339.35 0.0M
2025-09-26 2,302.30 2,302.30 2,302.30 2,302.30 0.0M
2025-09-25 2,337.56 2,337.56 2,337.56 2,337.56 0.0M
2025-09-24 2,337.31 2,337.31 2,337.31 2,337.31 0.0M
2025-09-22 2,319.58 2,319.58 2,319.58 2,319.58 0.0M
2025-09-19 2,345.08 2,345.08 2,345.08 2,345.08 0.0M
2025-09-18 2,341.42 2,341.42 2,341.42 2,341.42 0.0M
2025-09-17 2,376.18 2,376.18 2,376.18 2,376.18 0.0M
2025-09-16 2,324.39 2,324.39 2,324.39 2,324.39 0.0M
2025-09-15 2,324.07 2,324.07 2,324.07 2,324.07 0.0M
2025-09-12 2,319.25 2,319.25 2,319.25 2,319.25 0.0M
2025-09-11 2,293.38 2,293.38 2,293.38 2,293.38 0.0M
2025-09-10 2,310.23 2,310.23 2,310.23 2,310.23 0.0M
2025-09-09 2,288.79 2,288.79 2,288.79 2,288.79 0.0M
2025-09-08 2,259.00 2,259.00 2,259.00 2,259.00 0.0M
2025-09-06 2,243.30 2,243.30 2,243.30 2,243.30 0.0M
2025-09-05 2,243.30 2,243.30 2,243.30 2,243.30 0.0M
2025-09-04 2,213.59 2,213.59 2,213.59 2,213.59 0.0M
2025-09-03 2,241.57 2,241.57 2,241.57 2,241.57 0.0M
2025-09-02 2,256.00 2,256.00 2,256.00 2,256.00 0.0M
2025-09-01 2,259.30 2,259.30 2,259.30 2,259.30 0.0M
2025-08-29 2,216.88 2,216.88 2,216.88 2,216.88 0.0M
2025-08-28 2,209.32 2,209.32 2,209.32 2,209.32 0.0M
2025-08-27 2,234.65 2,234.65 2,234.65 2,234.65 0.0M
2025-08-26 2,266.84 2,266.84 2,266.84 2,266.84 0.0M
2025-08-25 2,291.20 2,291.20 2,291.20 2,291.20 0.0M
2025-08-22 2,250.15 2,250.15 2,250.15 2,250.15 0.0M
2025-08-21 2,224.04 2,224.04 2,224.04 2,224.04 0.0M
2025-08-20 2,233.61 2,233.61 2,233.61 2,233.61 0.0M
2025-08-19 2,231.94 2,231.94 2,231.94 2,231.94 0.0M
2025-08-18 2,238.79 2,238.79 2,238.79 2,238.79 0.0M
2025-08-15 2,240.08 2,240.08 2,240.08 2,240.08 0.0M
2025-08-14 2,262.38 2,262.38 2,262.38 2,262.38 0.0M
2025-08-13 2,267.32 2,267.32 2,267.32 2,267.32 0.0M
2025-08-12 2,209.86 2,209.86 2,209.86 2,209.86 0.0M
2025-08-11 2,202.61 2,202.61 2,202.61 2,202.61 0.0M
2025-08-08 2,204.10 2,204.10 2,204.10 2,204.10 0.0M
2025-08-07 2,225.38 2,225.38 2,225.38 2,225.38 0.0M
2025-08-06 2,213.25 2,213.25 2,213.25 2,213.25 0.0M
2025-08-05 2,217.71 2,217.71 2,217.71 2,217.71 0.0M
2025-08-04 2,203.24 2,203.24 2,203.24 2,203.24 0.0M
2025-08-01 2,180.79 2,180.79 2,180.79 2,180.79 0.0M
2025-07-31 2,200.36 2,200.36 2,200.36 2,200.36 0.0M
2025-07-30 2,239.32 2,239.32 2,239.32 2,239.32 0.0M
2025-07-29 2,265.89 2,265.89 2,265.89 2,265.89 0.0M
2025-07-28 2,273.71 2,273.71 2,273.71 2,273.71 0.0M
2025-07-25 2,266.93 2,266.93 2,266.93 2,266.93 0.0M
2025-07-24 2,293.39 2,293.39 2,293.39 2,293.39 0.0M
2025-07-23 2,289.32 2,289.32 2,289.32 2,289.32 0.0M
2025-07-22 2,248.45 2,248.45 2,248.45 2,248.45 0.0M
2025-07-21 2,239.67 2,239.67 2,239.67 2,239.67 0.0M
2025-07-18 2,226.09 2,226.09 2,226.09 2,226.09 0.0M
2025-07-17 2,193.03 2,193.03 2,193.03 2,193.03 0.0M
2025-07-16 2,195.02 2,195.02 2,195.02 2,195.02 0.0M
2025-07-15 2,198.60 2,198.60 2,198.60 2,198.60 0.0M
2025-07-14 2,162.75 2,162.75 2,162.75 2,162.75 0.0M
2025-07-11 2,151.23 2,151.23 2,151.23 2,151.23 0.0M
2025-07-10 2,146.24 2,146.24 2,146.24 2,146.24 0.0M
2025-07-09 2,128.52 2,128.52 2,128.52 2,128.52 0.0M
2025-07-08 2,155.98 2,155.98 2,155.98 2,155.98 0.0M
2025-07-07 2,131.11 2,131.11 2,131.11 2,131.11 0.0M
2025-07-04 2,130.99 2,130.99 2,130.99 2,130.99 0.0M
2025-07-03 2,140.65 2,140.65 2,140.65 2,140.65 0.0M
2025-07-02 2,159.46 2,159.46 2,159.46 2,159.46 0.0M
2025-06-30 2,147.65 2,147.65 2,147.65 2,147.65 0.0M
2025-06-27 2,168.09 2,168.09 2,168.09 2,168.09 0.0M
2025-06-26 2,178.20 2,178.20 2,178.20 2,178.20 0.0M
2025-06-25 2,191.92 2,191.92 2,191.92 2,191.92 0.0M
2025-06-24 2,167.40 2,167.40 2,167.40 2,167.40 0.0M
2025-06-23 2,127.36 2,127.36 2,127.36 2,127.36 0.0M
2025-06-20 2,109.53 2,109.53 2,109.53 2,109.53 0.0M
2025-06-19 2,080.55 2,080.55 2,080.55 2,080.55 0.0M
2025-06-18 2,126.15 2,126.15 2,126.15 2,126.15 0.0M
2025-06-17 2,151.03 2,151.03 2,151.03 2,151.03 0.0M
2025-06-16 2,159.62 2,159.62 2,159.62 2,159.62 0.0M
2025-06-13 2,140.81 2,140.81 2,140.81 2,140.81 0.0M
2025-06-12 2,159.12 2,159.12 2,159.12 2,159.12 0.0M
2025-06-11 2,192.54 2,192.54 2,192.54 2,192.54 0.0M
2025-06-10 2,168.12 2,168.12 2,168.12 2,168.12 0.0M
2025-06-09 2,171.07 2,171.07 2,171.07 2,171.07 0.0M
2025-06-06 2,133.49 2,133.49 2,133.49 2,133.49 0.0M
2025-06-05 2,146.98 2,146.98 2,146.98 2,146.98 0.0M
2025-06-04 2,120.23 2,120.23 2,120.23 2,120.23 0.0M
2025-06-03 2,105.94 2,105.94 2,105.94 2,105.94 0.0M
2025-06-02 2,066.09 2,066.09 2,066.09 2,066.09 0.0M
2025-05-30 2,083.39 2,083.39 2,083.39 2,083.39 0.0M
2025-05-29 2,114.74 2,114.74 2,114.74 2,114.74 0.0M
2025-05-28 2,085.91 2,085.91 2,085.91 2,085.91 0.0M
2025-05-27 2,092.23 2,092.23 2,092.23 2,092.23 0.0M
2025-05-26 2,084.19 2,084.19 2,084.19 2,084.19 0.0M
2025-05-23 2,119.80 2,119.80 2,119.80 2,119.80 0.0M
2025-05-22 2,113.15 2,113.15 2,113.15 2,113.15 0.0M
2025-05-21 2,138.52 2,138.52 2,138.52 2,138.52 0.0M
2025-05-20 2,120.93 2,120.93 2,120.93 2,120.93 0.0M
2025-05-19 2,089.23 2,089.23 2,089.23 2,089.23 0.0M
2025-05-16 2,090.73 2,090.73 2,090.73 2,090.73 0.0M
2025-05-15 2,100.77 2,100.77 2,100.77 2,100.77 0.0M
2025-05-14 2,121.21 2,121.21 2,121.21 2,121.21 0.0M
2025-05-13 2,070.12 2,070.12 2,070.12 2,070.12 0.0M
2025-05-12 2,112.71 2,112.71 2,112.71 2,112.71 0.0M
2025-05-09 2,049.94 2,049.94 2,049.94 2,049.94 0.0M
2025-05-08 2,047.68 2,047.68 2,047.68 2,047.68 0.0M
2025-05-07 2,033.22 2,033.22 2,033.22 2,033.22 0.0M
2025-05-06 2,038.10 2,038.10 2,038.10 2,038.10 0.0M
2025-05-02 2,031.06 2,031.06 2,031.06 2,031.06 0.0M
2025-04-30 1,993.02 1,993.02 1,993.02 1,993.02 0.0M
2025-04-29 1,991.05 1,991.05 1,991.05 1,991.05 0.0M
2025-04-28 1,994.15 1,994.15 1,994.15 1,994.15 0.0M
2025-04-25 1,994.53 1,994.53 1,994.53 1,994.53 0.0M
2025-04-24 1,988.79 1,988.79 1,988.79 1,988.79 0.0M
2025-04-23 2,003.53 2,003.53 2,003.53 2,003.53 0.0M
2025-04-22 1,962.02 1,962.02 1,962.02 1,962.02 0.0M
2025-04-17 1,949.49 1,949.49 1,949.49 1,949.49 0.0M
2025-04-16 1,920.30 1,920.30 1,920.30 1,920.30 0.0M
2025-04-15 1,970.52 1,970.52 1,970.52 1,970.52 0.0M
2025-04-14 1,966.21 1,966.21 1,966.21 1,966.21 0.0M
2025-04-11 1,926.01 1,926.01 1,926.01 1,926.01 0.0M
2025-04-10 1,895.13 1,895.13 1,895.13 1,895.13 0.0M
2025-04-09 1,862.48 1,862.48 1,862.48 1,862.48 0.0M
2025-04-08 1,836.90 1,836.90 1,836.90 1,836.90 0.0M
2025-04-07 1,797.09 1,797.09 1,797.09 1,797.09 0.0M
2025-04-03 2,083.16 2,083.16 2,083.16 2,083.16 0.0M
2025-04-02 2,110.22 2,110.22 2,110.22 2,110.22 0.0M
2025-04-01 2,111.68 2,111.68 2,111.68 2,111.68 0.0M
2025-03-31 2,106.64 2,106.64 2,106.64 2,106.64 0.0M
2025-03-28 2,128.80 2,128.80 2,128.80 2,128.80 0.0M
2025-03-27 2,146.38 2,146.38 2,146.38 2,146.38 0.0M
2025-03-26 2,140.56 2,140.56 2,140.56 2,140.56 0.0M
2025-03-25 2,131.12 2,131.12 2,131.12 2,131.12 0.0M
2025-03-24 2,189.31 2,189.31 2,189.31 2,189.31 0.0M
2025-03-21 2,162.61 2,162.61 2,162.61 2,162.61 0.0M
2025-03-20 2,214.45 2,214.45 2,214.45 2,214.45 0.0M
2025-03-19 2,267.38 2,267.38 2,267.38 2,267.38 0.0M
2025-03-18 2,270.66 2,270.66 2,270.66 2,270.66 0.0M
2025-03-17 2,209.39 2,209.39 2,209.39 2,209.39 0.0M
2025-03-14 2,197.11 2,197.11 2,197.11 2,197.11 0.0M
2025-03-13 2,138.29 2,138.29 2,138.29 2,138.29 0.0M
2025-03-12 2,148.65 2,148.65 2,148.65 2,148.65 0.0M
2025-03-11 2,166.84 2,166.84 2,166.84 2,166.84 0.0M
2025-03-10 2,159.09 2,159.09 2,159.09 2,159.09 0.0M
2025-03-07 2,205.94 2,205.94 2,205.94 2,205.94 0.0M
2025-03-06 2,212.16 2,212.16 2,212.16 2,212.16 0.0M
2025-03-05 2,138.01 2,138.01 2,138.01 2,138.01 0.0M
2025-03-04 2,073.98 2,073.98 2,073.98 2,073.98 0.0M
2025-03-03 2,086.85 2,086.85 2,086.85 2,086.85 0.0M
2025-02-28 2,086.50 2,086.50 2,086.50 2,086.50 0.0M
2025-02-27 2,165.84 2,165.84 2,165.84 2,165.84 0.0M
2025-02-26 2,180.25 2,180.25 2,180.25 2,180.25 0.0M
2025-02-25 2,107.54 2,107.54 2,107.54 2,107.54 0.0M
2025-02-24 2,137.34 2,137.34 2,137.34 2,137.34 0.0M
2025-02-21 2,149.14 2,149.14 2,149.14 2,149.14 0.0M
2025-02-20 2,064.07 2,064.07 2,064.07 2,064.07 0.0M
2025-02-19 2,099.09 2,099.09 2,099.09 2,099.09 0.0M
2025-02-18 2,102.19 2,102.19 2,102.19 2,102.19 0.0M
2025-02-17 2,064.57 2,064.57 2,064.57 2,064.57 0.0M
2025-02-14 2,066.84 2,066.84 2,066.84 2,066.84 0.0M
2025-02-13 1,985.53 1,985.53 1,985.53 1,985.53 0.0M
2025-02-12 1,999.55 1,999.55 1,999.55 1,999.55 0.0M
2025-02-11 1,946.29 1,946.29 1,946.29 1,946.29 0.0M
2025-02-10 1,972.17 1,972.17 1,972.17 1,972.17 0.0M
2025-02-07 1,931.44 1,931.44 1,931.44 1,931.44 0.0M
2025-02-06 1,908.34 1,908.34 1,908.34 1,908.34 0.0M
2025-02-05 1,877.56 1,877.56 1,877.56 1,877.56 0.0M
2025-02-04 1,897.35 1,897.35 1,897.35 1,897.35 0.0M
2025-02-03 1,833.21 1,833.21 1,833.21 1,833.21 0.0M
2025-01-28 1,833.35 1,833.35 1,833.35 1,833.35 0.0M
2025-01-27 1,833.54 1,833.54 1,833.54 1,833.54 0.0M
2025-01-24 1,816.09 1,816.09 1,816.09 1,816.09 0.0M
2025-01-23 1,779.54 1,779.54 1,779.54 1,779.54 0.0M
2025-01-22 1,782.76 1,782.76 1,782.76 1,782.76 0.0M
2025-01-21 1,818.44 1,818.44 1,818.44 1,818.44 0.0M
2025-01-20 1,797.64 1,797.64 1,797.64 1,797.64 0.0M
2025-01-17 1,766.33 1,766.33 1,766.33 1,766.33 0.0M
2025-01-16 1,763.78 1,763.78 1,763.78 1,763.78 0.0M
2025-01-15 1,742.08 1,742.08 1,742.08 1,742.08 0.0M
2025-01-14 1,736.32 1,736.32 1,736.32 1,736.32 0.0M
2025-01-13 1,700.69 1,700.69 1,700.69 1,700.69 0.0M
2025-01-10 1,714.56 1,714.56 1,714.56 1,714.56 0.0M
2025-01-09 1,734.66 1,734.66 1,734.66 1,734.66 0.0M
2025-01-08 1,737.73 1,737.73 1,737.73 1,737.73 0.0M
2025-01-07 1,752.64 1,752.64 1,752.64 1,752.64 0.0M
2025-01-06 1,773.86 1,773.86 1,773.86 1,773.86 0.0M
2025-01-03 1,779.96 1,779.96 1,779.96 1,779.96 0.0M
2025-01-02 1,763.22 1,763.22 1,763.22 1,763.22 0.0M