HSCEI KRW-converted Daily Reset ER (HSCEKER)

HSCEKER
🏛️ 홍콩 →
1,982.02
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
2021-12-31 2,059.27 2,059.27 2,059.27 2,059.27 0.0M
2021-12-30 2,024.30 2,024.30 2,024.30 2,024.30 0.0M
2021-12-29 2,024.90 2,024.90 2,024.90 2,024.90 0.0M
2021-12-28 2,048.81 2,048.81 2,048.81 2,048.81 0.0M
2021-12-24 2,050.75 2,050.75 2,050.75 2,050.75 0.0M
2021-12-23 2,051.35 2,051.35 2,051.35 2,051.35 0.0M
2021-12-22 2,049.10 2,049.10 2,049.10 2,049.10 0.0M
2021-12-21 2,035.69 2,035.69 2,035.69 2,035.69 0.0M
2021-12-20 2,010.96 2,010.96 2,010.96 2,010.96 0.0M
2021-12-17 2,055.20 2,055.20 2,055.20 2,055.20 0.0M
2021-12-16 2,088.06 2,088.06 2,088.06 2,088.06 0.0M
2021-12-15 2,086.39 2,086.39 2,086.39 2,086.39 0.0M
2021-12-14 2,105.38 2,105.38 2,105.38 2,105.38 0.0M
2021-12-13 2,138.58 2,138.58 2,138.58 2,138.58 0.0M
2021-12-10 2,145.42 2,145.42 2,145.42 2,145.42 0.0M
2021-12-09 2,165.42 2,165.42 2,165.42 2,165.42 0.0M
2021-12-08 2,131.75 2,131.75 2,131.75 2,131.75 0.0M
2021-12-07 2,132.82 2,132.82 2,132.82 2,132.82 0.0M
2021-12-06 2,069.93 2,069.93 2,069.93 2,069.93 0.0M
2021-12-03 2,115.25 2,115.25 2,115.25 2,115.25 0.0M
2021-12-02 2,128.05 2,128.05 2,128.05 2,128.05 0.0M
2021-12-01 2,108.07 2,108.07 2,108.07 2,108.07 0.0M
2021-11-30 2,093.73 2,093.73 2,093.73 2,093.73 0.0M
2021-11-29 2,126.07 2,126.07 2,126.07 2,126.07 0.0M
2021-11-26 2,145.56 2,145.56 2,145.56 2,145.56 0.0M
2021-11-25 2,204.18 2,204.18 2,204.18 2,204.18 0.0M
2021-11-24 2,200.46 2,200.46 2,200.46 2,200.46 0.0M
2021-11-23 2,208.67 2,208.67 2,208.67 2,208.67 0.0M
2021-11-22 2,234.33 2,234.33 2,234.33 2,234.33 0.0M
2021-11-19 2,244.59 2,244.59 2,244.59 2,244.59 0.0M
2021-11-18 2,261.02 2,261.02 2,261.02 2,261.02 0.0M
2021-11-17 2,300.29 2,300.29 2,300.29 2,300.29 0.0M
2021-11-16 2,308.48 2,308.48 2,308.48 2,308.48 0.0M
2021-11-15 2,273.34 2,273.34 2,273.34 2,273.34 0.0M
2021-11-12 2,280.56 2,280.56 2,280.56 2,280.56 0.0M
2021-11-11 2,264.09 2,264.09 2,264.09 2,264.09 0.0M
2021-11-10 2,229.72 2,229.72 2,229.72 2,229.72 0.0M
2021-11-09 2,203.38 2,203.38 2,203.38 2,203.38 0.0M
2021-11-08 2,200.33 2,200.33 2,200.33 2,200.33 0.0M
2021-11-05 2,207.12 2,207.12 2,207.12 2,207.12 0.0M
2021-11-04 2,240.30 2,240.30 2,240.30 2,240.30 0.0M
2021-11-03 2,216.24 2,216.24 2,216.24 2,216.24 0.0M
2021-11-02 2,217.97 2,217.97 2,217.97 2,217.97 0.0M
2021-11-01 2,226.84 2,226.84 2,226.84 2,226.84 0.0M
2021-10-29 2,242.58 2,242.58 2,242.58 2,242.58 0.0M
2021-10-28 2,265.34 2,265.34 2,265.34 2,265.34 0.0M
2021-10-27 2,275.63 2,275.63 2,275.63 2,275.63 0.0M
2021-10-26 2,317.18 2,317.18 2,317.18 2,317.18 0.0M
2021-10-25 2,332.85 2,332.85 2,332.85 2,332.85 0.0M
2021-10-22 2,341.52 2,341.52 2,341.52 2,341.52 0.0M
2021-10-21 2,320.69 2,320.69 2,320.69 2,320.69 0.0M
2021-10-20 2,321.49 2,321.49 2,321.49 2,321.49 0.0M
2021-10-19 2,286.43 2,286.43 2,286.43 2,286.43 0.0M
2021-10-18 2,245.52 2,245.52 2,245.52 2,245.52 0.0M
2021-10-15 2,244.23 2,244.23 2,244.23 2,244.23 0.0M
2021-10-12 2,215.36 2,215.36 2,215.36 2,215.36 0.0M
2021-10-11 2,253.08 2,253.08 2,253.08 2,253.08 0.0M
2021-10-08 2,197.10 2,197.10 2,197.10 2,197.10 0.0M
2021-10-07 2,181.38 2,181.38 2,181.38 2,181.38 0.0M
2021-10-06 2,106.30 2,106.30 2,106.30 2,106.30 0.0M
2021-10-05 2,132.13 2,132.13 2,132.13 2,132.13 0.0M
2021-10-04 2,133.55 2,133.55 2,133.55 2,133.55 0.0M
2021-09-30 2,185.18 2,185.18 2,185.18 2,185.18 0.0M
2021-09-29 2,193.73 2,193.73 2,193.73 2,193.73 0.0M
2021-09-28 2,183.70 2,183.70 2,183.70 2,183.70 0.0M
2021-09-27 2,149.32 2,149.32 2,149.32 2,149.32 0.0M
2021-09-24 2,154.65 2,154.65 2,154.65 2,154.65 0.0M
2021-09-23 2,186.92 2,186.92 2,186.92 2,186.92 0.0M
2021-09-21 2,163.55 2,163.55 2,163.55 2,163.55 0.0M
2021-09-20 2,163.11 2,163.11 2,163.11 2,163.11 0.0M
2021-09-17 2,238.69 2,238.69 2,238.69 2,238.69 0.0M
2021-09-16 2,204.88 2,204.88 2,204.88 2,204.88 0.0M
2021-09-15 2,237.64 2,237.64 2,237.64 2,237.64 0.0M
2021-09-14 2,273.99 2,273.99 2,273.99 2,273.99 0.0M
2021-09-13 2,313.21 2,313.21 2,313.21 2,313.21 0.0M
2021-09-10 2,350.46 2,350.46 2,350.46 2,350.46 0.0M
2021-09-09 2,299.56 2,299.56 2,299.56 2,299.56 0.0M
2021-09-08 2,366.29 2,366.29 2,366.29 2,366.29 0.0M
2021-09-07 2,371.04 2,371.04 2,371.04 2,371.04 0.0M
2021-09-06 2,346.71 2,346.71 2,346.71 2,346.71 0.0M
2021-09-03 2,326.86 2,326.86 2,326.86 2,326.86 0.0M
2021-09-02 2,339.24 2,339.24 2,339.24 2,339.24 0.0M
2021-09-01 2,321.66 2,321.66 2,321.66 2,321.66 0.0M
2021-08-31 2,299.77 2,299.77 2,299.77 2,299.77 0.0M
2021-08-30 2,252.97 2,252.97 2,252.97 2,252.97 0.0M
2021-08-27 2,243.50 2,243.50 2,243.50 2,243.50 0.0M
2021-08-26 2,238.38 2,238.38 2,238.38 2,238.38 0.0M
2021-08-25 2,273.20 2,273.20 2,273.20 2,273.20 0.0M
2021-08-24 2,278.89 2,278.89 2,278.89 2,278.89 0.0M
2021-08-23 2,208.44 2,208.44 2,208.44 2,208.44 0.0M
2021-08-20 2,190.25 2,190.25 2,190.25 2,190.25 0.0M
2021-08-19 2,233.89 2,233.89 2,233.89 2,233.89 0.0M
2021-08-18 2,292.99 2,292.99 2,292.99 2,292.99 0.0M
2021-08-17 2,269.97 2,269.97 2,269.97 2,269.97 0.0M
2021-08-16 2,322.23 2,322.23 2,322.23 2,322.23 0.0M
2021-08-13 2,350.46 2,350.46 2,350.46 2,350.46 0.0M
2021-08-12 2,372.59 2,372.59 2,372.59 2,372.59 0.0M
2021-08-11 2,393.41 2,393.41 2,393.41 2,393.41 0.0M
2021-08-10 2,381.08 2,381.08 2,381.08 2,381.08 0.0M
2021-08-09 2,334.45 2,334.45 2,334.45 2,334.45 0.0M
2021-08-06 2,324.34 2,324.34 2,324.34 2,324.34 0.0M
2021-08-05 2,330.07 2,330.07 2,330.07 2,330.07 0.0M
2021-08-04 2,360.86 2,360.86 2,360.86 2,360.86 0.0M
2021-08-03 2,336.19 2,336.19 2,336.19 2,336.19 0.0M
2021-08-02 2,340.25 2,340.25 2,340.25 2,340.25 0.0M
2021-07-30 2,314.36 2,314.36 2,314.36 2,314.36 0.0M
2021-07-29 2,360.27 2,360.27 2,360.27 2,360.27 0.0M
2021-07-28 2,274.42 2,274.42 2,274.42 2,274.42 0.0M
2021-07-27 2,226.24 2,226.24 2,226.24 2,226.24 0.0M
2021-07-26 2,344.89 2,344.89 2,344.89 2,344.89 0.0M
2021-07-23 2,466.59 2,466.59 2,466.59 2,466.59 0.0M
2021-07-22 2,508.64 2,508.64 2,508.64 2,508.64 0.0M
2021-07-21 2,464.77 2,464.77 2,464.77 2,464.77 0.0M
2021-07-20 2,473.21 2,473.21 2,473.21 2,473.21 0.0M
2021-07-19 2,496.84 2,496.84 2,496.84 2,496.84 0.0M
2021-07-16 2,545.96 2,545.96 2,545.96 2,545.96 0.0M
2021-07-15 2,551.31 2,551.31 2,551.31 2,551.31 0.0M
2021-07-14 2,524.11 2,524.11 2,524.11 2,524.11 0.0M
2021-07-13 2,536.25 2,536.25 2,536.25 2,536.25 0.0M
2021-07-12 2,494.28 2,494.28 2,494.28 2,494.28 0.0M
2021-07-09 2,479.22 2,479.22 2,479.22 2,479.22 0.0M
2021-07-08 2,463.41 2,463.41 2,463.41 2,463.41 0.0M
2021-07-07 2,545.99 2,545.99 2,545.99 2,545.99 0.0M
2021-07-06 2,576.27 2,576.27 2,576.27 2,576.27 0.0M
2021-07-05 2,577.43 2,577.43 2,577.43 2,577.43 0.0M
2021-07-02 2,612.84 2,612.84 2,612.84 2,612.84 0.0M
2021-06-30 2,675.51 2,675.51 2,675.51 2,675.51 0.0M
2021-06-29 2,699.03 2,699.03 2,699.03 2,699.03 0.0M
2021-06-28 2,725.66 2,725.66 2,725.66 2,725.66 0.0M
2021-06-25 2,729.44 2,729.44 2,729.44 2,729.44 0.0M
2021-06-24 2,679.28 2,679.28 2,679.28 2,679.28 0.0M
2021-06-23 2,678.44 2,678.44 2,678.44 2,678.44 0.0M
2021-06-22 2,626.99 2,626.99 2,626.99 2,626.99 0.0M
2021-06-21 2,646.54 2,646.54 2,646.54 2,646.54 0.0M
2021-06-18 2,671.35 2,671.35 2,671.35 2,671.35 0.0M
2021-06-17 2,657.10 2,657.10 2,657.10 2,657.10 0.0M
2021-06-16 2,650.34 2,650.34 2,650.34 2,650.34 0.0M
2021-06-15 2,676.95 2,676.95 2,676.95 2,676.95 0.0M
2021-06-11 2,697.69 2,697.69 2,697.69 2,697.69 0.0M
2021-06-10 2,689.04 2,689.04 2,689.04 2,689.04 0.0M
2021-06-09 2,686.16 2,686.16 2,686.16 2,686.16 0.0M
2021-06-08 2,692.39 2,692.39 2,692.39 2,692.39 0.0M
2021-06-07 2,697.10 2,697.10 2,697.10 2,697.10 0.0M
2021-06-04 2,711.51 2,711.51 2,711.51 2,711.51 0.0M
2021-06-03 2,716.84 2,716.84 2,716.84 2,716.84 0.0M
2021-06-02 2,748.25 2,748.25 2,748.25 2,748.25 0.0M
2021-06-01 2,758.09 2,758.09 2,758.09 2,758.09 0.0M
2021-05-31 2,732.71 2,732.71 2,732.71 2,732.71 0.0M
2021-05-28 2,708.86 2,708.86 2,708.86 2,708.86 0.0M
2021-05-27 2,722.59 2,722.59 2,722.59 2,722.59 0.0M
2021-05-26 2,724.42 2,724.42 2,724.42 2,724.42 0.0M
2021-05-25 2,708.71 2,708.71 2,708.71 2,708.71 0.0M
2021-05-24 2,670.92 2,670.92 2,670.92 2,670.92 0.0M
2021-05-21 2,686.31 2,686.31 2,686.31 2,686.31 0.0M
2021-05-20 2,671.39 2,671.39 2,671.39 2,671.39 0.0M
2021-05-18 2,674.31 2,674.31 2,674.31 2,674.31 0.0M
2021-05-17 2,636.69 2,636.69 2,636.69 2,636.69 0.0M
2021-05-14 2,611.77 2,611.77 2,611.77 2,611.77 0.0M
2021-05-13 2,595.48 2,595.48 2,595.48 2,595.48 0.0M
2021-05-12 2,650.09 2,650.09 2,650.09 2,650.09 0.0M
2021-05-11 2,618.58 2,618.58 2,618.58 2,618.58 0.0M
2021-05-10 2,673.99 2,673.99 2,673.99 2,673.99 0.0M
2021-05-07 2,685.98 2,685.98 2,685.98 2,685.98 0.0M
2021-05-06 2,700.35 2,700.35 2,700.35 2,700.35 0.0M
2021-05-05 2,691.68 2,691.68 2,691.68 2,691.68 0.0M
2021-05-04 2,702.70 2,702.70 2,702.70 2,702.70 0.0M
2021-05-03 2,689.49 2,689.49 2,689.49 2,689.49 0.0M
2021-04-30 2,717.99 2,717.99 2,717.99 2,717.99 0.0M
2021-04-29 2,774.61 2,774.61 2,774.61 2,774.61 0.0M
2021-04-28 2,765.82 2,765.82 2,765.82 2,765.82 0.0M
2021-04-27 2,757.97 2,757.97 2,757.97 2,757.97 0.0M
2021-04-26 2,757.45 2,757.45 2,757.45 2,757.45 0.0M
2021-04-23 2,779.13 2,779.13 2,779.13 2,779.13 0.0M
2021-04-22 2,746.81 2,746.81 2,746.81 2,746.81 0.0M
2021-04-21 2,734.13 2,734.13 2,734.13 2,734.13 0.0M
2021-04-20 2,784.01 2,784.01 2,784.01 2,784.01 0.0M
2021-04-19 2,785.80 2,785.80 2,785.80 2,785.80 0.0M
2021-04-16 2,769.40 2,769.40 2,769.40 2,769.40 0.0M
2021-04-15 2,738.91 2,738.91 2,738.91 2,738.91 0.0M
2021-04-14 2,762.41 2,762.41 2,762.41 2,762.41 0.0M
2021-04-13 2,725.34 2,725.34 2,725.34 2,725.34 0.0M
2021-04-12 2,731.46 2,731.46 2,731.46 2,731.46 0.0M
2021-04-09 2,757.36 2,757.36 2,757.36 2,757.36 0.0M
2021-04-08 2,790.70 2,790.70 2,790.70 2,790.70 0.0M
2021-04-07 2,780.93 2,780.93 2,780.93 2,780.93 0.0M
2021-04-01 2,817.36 2,817.36 2,817.36 2,817.36 0.0M
2021-03-31 2,755.75 2,755.75 2,755.75 2,755.75 0.0M
2021-03-30 2,768.02 2,768.02 2,768.02 2,768.02 0.0M
2021-03-29 2,748.43 2,748.43 2,748.43 2,748.43 0.0M
2021-03-26 2,754.30 2,754.30 2,754.30 2,754.30 0.0M
2021-03-25 2,698.80 2,698.80 2,698.80 2,698.80 0.0M
2021-03-24 2,724.86 2,724.86 2,724.86 2,724.86 0.0M
2021-03-23 2,791.21 2,791.21 2,791.21 2,791.21 0.0M
2021-03-22 2,840.40 2,840.40 2,840.40 2,840.40 0.0M
2021-03-19 2,834.74 2,834.74 2,834.74 2,834.74 0.0M
2021-03-18 2,881.89 2,881.89 2,881.89 2,881.89 0.0M
2021-03-17 2,853.98 2,853.98 2,853.98 2,853.98 0.0M
2021-03-16 2,846.66 2,846.66 2,846.66 2,846.66 0.0M
2021-03-15 2,800.38 2,800.38 2,800.38 2,800.38 0.0M
2021-03-12 2,807.70 2,807.70 2,807.70 2,807.70 0.0M
2021-03-11 2,849.71 2,849.71 2,849.71 2,849.71 0.0M
2021-03-10 2,779.57 2,779.57 2,779.57 2,779.57 0.0M
2021-03-09 2,757.78 2,757.78 2,757.78 2,757.78 0.0M
2021-03-08 2,768.33 2,768.33 2,768.33 2,768.33 0.0M
2021-03-05 2,838.51 2,838.51 2,838.51 2,838.51 0.0M
2021-03-04 2,846.92 2,846.92 2,846.92 2,846.92 0.0M
2021-03-03 2,932.94 2,932.94 2,932.94 2,932.94 0.0M
2021-03-02 2,856.54 2,856.54 2,856.54 2,856.54 0.0M
2021-03-01 2,879.78 2,879.78 2,879.78 2,879.78 0.0M
2021-02-26 2,827.93 2,827.93 2,827.93 2,827.93 0.0M
2021-02-25 2,947.88 2,947.88 2,947.88 2,947.88 0.0M
2021-02-24 2,895.85 2,895.85 2,895.85 2,895.85 0.0M
2021-02-23 2,996.61 2,996.61 2,996.61 2,996.61 0.0M
2021-02-22 2,992.61 2,992.61 2,992.61 2,992.61 0.0M
2021-02-19 3,046.51 3,046.51 3,046.51 3,046.51 0.0M
2021-02-18 3,030.14 3,030.14 3,030.14 3,030.14 0.0M
2021-02-17 3,077.25 3,077.25 3,077.25 3,077.25 0.0M
2021-02-16 3,028.51 3,028.51 3,028.51 3,028.51 0.0M
2021-02-11 2,989.68 2,989.68 2,989.68 2,989.68 0.0M
2021-02-10 2,972.02 2,972.02 2,972.02 2,972.02 0.0M
2021-02-09 2,920.27 2,920.27 2,920.27 2,920.27 0.0M
2021-02-08 2,909.55 2,909.55 2,909.55 2,909.55 0.0M
2021-02-05 2,909.94 2,909.94 2,909.94 2,909.94 0.0M
2021-02-04 2,910.51 2,910.51 2,910.51 2,910.51 0.0M
2021-02-03 2,932.84 2,932.84 2,932.84 2,932.84 0.0M
2021-02-02 2,922.11 2,922.11 2,922.11 2,922.11 0.0M
2021-02-01 2,883.10 2,883.10 2,883.10 2,883.10 0.0M
2021-01-29 2,821.51 2,821.51 2,821.51 2,821.51 0.0M
2021-01-28 2,853.03 2,853.03 2,853.03 2,853.03 0.0M
2021-01-27 2,934.00 2,934.00 2,934.00 2,934.00 0.0M
2021-01-26 2,945.13 2,945.13 2,945.13 2,945.13 0.0M
2021-01-25 3,012.26 3,012.26 3,012.26 3,012.26 0.0M
2021-01-22 2,941.19 2,941.19 2,941.19 2,941.19 0.0M
2021-01-21 2,994.84 2,994.84 2,994.84 2,994.84 0.0M
2021-01-20 3,009.93 3,009.93 3,009.93 3,009.93 0.0M
2021-01-19 2,955.91 2,955.91 2,955.91 2,955.91 0.0M
2021-01-18 2,887.50 2,887.50 2,887.50 2,887.50 0.0M
2021-01-15 2,851.66 2,851.66 2,851.66 2,851.66 0.0M
2021-01-14 2,846.29 2,846.29 2,846.29 2,846.29 0.0M
2021-01-13 2,817.45 2,817.45 2,817.45 2,817.45 0.0M
2021-01-12 2,825.69 2,825.69 2,825.69 2,825.69 0.0M
2021-01-11 2,785.78 2,785.78 2,785.78 2,785.78 0.0M
2021-01-08 2,759.48 2,759.48 2,759.48 2,759.48 0.0M
2021-01-07 2,719.41 2,719.41 2,719.41 2,719.41 0.0M
2021-01-06 2,745.45 2,745.45 2,745.45 2,745.45 0.0M
2021-01-05 2,713.87 2,713.87 2,713.87 2,713.87 0.0M
2021-01-04 2,700.94 2,700.94 2,700.94 2,700.94 0.0M