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
2022-12-30 1,607.07 1,607.07 1,607.07 1,607.07 0.0M
2022-12-29 1,605.05 1,605.05 1,605.05 1,605.05 0.0M
2022-12-28 1,623.73 1,623.73 1,623.73 1,623.73 0.0M
2022-12-23 1,593.95 1,593.95 1,593.95 1,593.95 0.0M
2022-12-22 1,611.84 1,611.84 1,611.84 1,611.84 0.0M
2022-12-21 1,560.55 1,560.55 1,560.55 1,560.55 0.0M
2022-12-20 1,554.11 1,554.11 1,554.11 1,554.11 0.0M
2022-12-19 1,585.78 1,585.78 1,585.78 1,585.78 0.0M
2022-12-16 1,593.70 1,593.70 1,593.70 1,593.70 0.0M
2022-12-15 1,583.51 1,583.51 1,583.51 1,583.51 0.0M
2022-12-14 1,610.55 1,610.55 1,610.55 1,610.55 0.0M
2022-12-13 1,599.46 1,599.46 1,599.46 1,599.46 0.0M
2022-12-12 1,593.31 1,593.31 1,593.31 1,593.31 0.0M
2022-12-09 1,643.85 1,643.85 1,643.85 1,643.85 0.0M
2022-12-08 1,604.30 1,604.30 1,604.30 1,604.30 0.0M
2022-12-07 1,548.38 1,548.38 1,548.38 1,548.38 0.0M
2022-12-06 1,601.56 1,601.56 1,601.56 1,601.56 0.0M
2022-12-05 1,614.90 1,614.90 1,614.90 1,614.90 0.0M
2022-12-02 1,534.56 1,534.56 1,534.56 1,534.56 0.0M
2022-12-01 1,538.68 1,538.68 1,538.68 1,538.68 0.0M
2022-11-30 1,536.41 1,536.41 1,536.41 1,536.41 0.0M
2022-11-29 1,503.59 1,503.59 1,503.59 1,503.59 0.0M
2022-11-28 1,416.68 1,416.68 1,416.68 1,416.68 0.0M
2022-11-25 1,441.39 1,441.39 1,441.39 1,441.39 0.0M
2022-11-24 1,446.71 1,446.71 1,446.71 1,446.71 0.0M
2022-11-23 1,435.69 1,435.69 1,435.69 1,435.69 0.0M
2022-11-22 1,425.33 1,425.33 1,425.33 1,425.33 0.0M
2022-11-21 1,449.89 1,449.89 1,449.89 1,449.89 0.0M
2022-11-18 1,480.75 1,480.75 1,480.75 1,480.75 0.0M
2022-11-17 1,484.63 1,484.63 1,484.63 1,484.63 0.0M
2022-11-16 1,505.65 1,505.65 1,505.65 1,505.65 0.0M
2022-11-15 1,516.47 1,516.47 1,516.47 1,516.47 0.0M
2022-11-14 1,446.99 1,446.99 1,446.99 1,446.99 0.0M
2022-11-11 1,420.18 1,420.18 1,420.18 1,420.18 0.0M
2022-11-10 1,315.54 1,315.54 1,315.54 1,315.54 0.0M
2022-11-09 1,344.57 1,344.57 1,344.57 1,344.57 0.0M
2022-11-08 1,360.99 1,360.99 1,360.99 1,360.99 0.0M
2022-11-07 1,369.23 1,369.23 1,369.23 1,369.23 0.0M
2022-11-04 1,332.86 1,332.86 1,332.86 1,332.86 0.0M
2022-11-03 1,257.40 1,257.40 1,257.40 1,257.40 0.0M
2022-11-02 1,302.65 1,302.65 1,302.65 1,302.65 0.0M
2022-11-01 1,267.42 1,267.42 1,267.42 1,267.42 0.0M
2022-10-31 1,201.95 1,201.95 1,201.95 1,201.95 0.0M
2022-10-28 1,224.46 1,224.46 1,224.46 1,224.46 0.0M
2022-10-27 1,276.89 1,276.89 1,276.89 1,276.89 0.0M
2022-10-26 1,270.91 1,270.91 1,270.91 1,270.91 0.0M
2022-10-25 1,262.04 1,262.04 1,262.04 1,262.04 0.0M
2022-10-24 1,246.22 1,246.22 1,246.22 1,246.22 0.0M
2022-10-21 1,344.90 1,344.90 1,344.90 1,344.90 0.0M
2022-10-20 1,343.80 1,343.80 1,343.80 1,343.80 0.0M
2022-10-19 1,364.91 1,364.91 1,364.91 1,364.91 0.0M
2022-10-18 1,403.81 1,403.81 1,403.81 1,403.81 0.0M
2022-10-17 1,374.20 1,374.20 1,374.20 1,374.20 0.0M
2022-10-14 1,373.67 1,373.67 1,373.67 1,373.67 0.0M
2022-10-13 1,357.12 1,357.12 1,357.12 1,357.12 0.0M
2022-10-12 1,389.54 1,389.54 1,389.54 1,389.54 0.0M
2022-10-11 1,398.68 1,398.68 1,398.68 1,398.68 0.0M
2022-10-10 1,436.33 1,436.33 1,436.33 1,436.33 0.0M
2022-10-07 1,484.14 1,484.14 1,484.14 1,484.14 0.0M
2022-10-06 1,511.59 1,511.59 1,511.59 1,511.59 0.0M
2022-10-05 1,521.22 1,521.22 1,521.22 1,521.22 0.0M
2022-10-03 1,432.80 1,432.80 1,432.80 1,432.80 0.0M
2022-09-30 1,447.20 1,447.20 1,447.20 1,447.20 0.0M
2022-09-29 1,446.89 1,446.89 1,446.89 1,446.89 0.0M
2022-09-28 1,458.36 1,458.36 1,458.36 1,458.36 0.0M
2022-09-27 1,506.08 1,506.08 1,506.08 1,506.08 0.0M
2022-09-26 1,503.13 1,503.13 1,503.13 1,503.13 0.0M
2022-09-23 1,497.71 1,497.71 1,497.71 1,497.71 0.0M
2022-09-22 1,517.78 1,517.78 1,517.78 1,517.78 0.0M
2022-09-21 1,535.59 1,535.59 1,535.59 1,535.59 0.0M
2022-09-20 1,569.71 1,569.71 1,569.71 1,569.71 0.0M
2022-09-19 1,553.45 1,553.45 1,553.45 1,553.45 0.0M
2022-09-16 1,574.11 1,574.11 1,574.11 1,574.11 0.0M
2022-09-15 1,595.80 1,595.80 1,595.80 1,595.80 0.0M
2022-09-14 1,586.50 1,586.50 1,586.50 1,586.50 0.0M
2022-09-13 1,626.96 1,626.96 1,626.96 1,626.96 0.0M
2022-09-09 1,626.25 1,626.25 1,626.25 1,626.25 0.0M
2022-09-08 1,579.37 1,579.37 1,579.37 1,579.37 0.0M
2022-09-07 1,598.24 1,598.24 1,598.24 1,598.24 0.0M
2022-09-06 1,608.91 1,608.91 1,608.91 1,608.91 0.0M
2022-09-05 1,614.37 1,614.37 1,614.37 1,614.37 0.0M
2022-09-02 1,638.24 1,638.24 1,638.24 1,638.24 0.0M
2022-09-01 1,655.51 1,655.51 1,655.51 1,655.51 0.0M
2022-08-31 1,686.26 1,686.26 1,686.26 1,686.26 0.0M
2022-08-30 1,680.29 1,680.29 1,680.29 1,680.29 0.0M
2022-08-29 1,688.27 1,688.27 1,688.27 1,688.27 0.0M
2022-08-26 1,700.79 1,700.79 1,700.79 1,700.79 0.0M
2022-08-25 1,683.24 1,683.24 1,683.24 1,683.24 0.0M
2022-08-24 1,614.09 1,614.09 1,614.09 1,614.09 0.0M
2022-08-23 1,634.60 1,634.60 1,634.60 1,634.60 0.0M
2022-08-22 1,646.19 1,646.19 1,646.19 1,646.19 0.0M
2022-08-19 1,652.64 1,652.64 1,652.64 1,652.64 0.0M
2022-08-18 1,647.95 1,647.95 1,647.95 1,647.95 0.0M
2022-08-17 1,661.67 1,661.67 1,661.67 1,661.67 0.0M
2022-08-16 1,655.03 1,655.03 1,655.03 1,655.03 0.0M
2022-08-15 1,676.51 1,676.51 1,676.51 1,676.51 0.0M
2022-08-12 1,687.42 1,687.42 1,687.42 1,687.42 0.0M
2022-08-11 1,679.13 1,679.13 1,679.13 1,679.13 0.0M
2022-08-10 1,635.36 1,635.36 1,635.36 1,635.36 0.0M
2022-08-09 1,672.74 1,672.74 1,672.74 1,672.74 0.0M
2022-08-08 1,679.42 1,679.42 1,679.42 1,679.42 0.0M
2022-08-05 1,699.72 1,699.72 1,699.72 1,699.72 0.0M
2022-08-04 1,694.33 1,694.33 1,694.33 1,694.33 0.0M
2022-08-03 1,659.28 1,659.28 1,659.28 1,659.28 0.0M
2022-08-02 1,650.75 1,650.75 1,650.75 1,650.75 0.0M
2022-08-01 1,693.90 1,693.90 1,693.90 1,693.90 0.0M
2022-07-29 1,696.37 1,696.37 1,696.37 1,696.37 0.0M
2022-07-28 1,745.02 1,745.02 1,745.02 1,745.02 0.0M
2022-07-27 1,747.29 1,747.29 1,747.29 1,747.29 0.0M
2022-07-26 1,770.58 1,770.58 1,770.58 1,770.58 0.0M
2022-07-25 1,744.16 1,744.16 1,744.16 1,744.16 0.0M
2022-07-22 1,751.75 1,751.75 1,751.75 1,751.75 0.0M
2022-07-21 1,750.07 1,750.07 1,750.07 1,750.07 0.0M
2022-07-20 1,769.69 1,769.69 1,769.69 1,769.69 0.0M
2022-07-19 1,749.65 1,749.65 1,749.65 1,749.65 0.0M
2022-07-18 1,767.31 1,767.31 1,767.31 1,767.31 0.0M
2022-07-15 1,715.89 1,715.89 1,715.89 1,715.89 0.0M
2022-07-14 1,757.85 1,757.85 1,757.85 1,757.85 0.0M
2022-07-13 1,762.85 1,762.85 1,762.85 1,762.85 0.0M
2022-07-12 1,774.19 1,774.19 1,774.19 1,774.19 0.0M
2022-07-11 1,806.37 1,806.37 1,806.37 1,806.37 0.0M
2022-07-08 1,863.75 1,863.75 1,863.75 1,863.75 0.0M
2022-07-07 1,860.69 1,860.69 1,860.69 1,860.69 0.0M
2022-07-06 1,862.48 1,862.48 1,862.48 1,862.48 0.0M
2022-07-05 1,886.52 1,886.52 1,886.52 1,886.52 0.0M
2022-07-04 1,887.91 1,887.91 1,887.91 1,887.91 0.0M
2022-06-30 1,893.00 1,893.00 1,893.00 1,893.00 0.0M
2022-06-29 1,899.94 1,899.94 1,899.94 1,899.94 0.0M
2022-06-28 1,949.82 1,949.82 1,949.82 1,949.82 0.0M
2022-06-27 1,930.98 1,930.98 1,930.98 1,930.98 0.0M
2022-06-24 1,885.22 1,885.22 1,885.22 1,885.22 0.0M
2022-06-23 1,844.39 1,844.39 1,844.39 1,844.39 0.0M
2022-06-22 1,812.71 1,812.71 1,812.71 1,812.71 0.0M
2022-06-21 1,865.98 1,865.98 1,865.98 1,865.98 0.0M
2022-06-20 1,828.94 1,828.94 1,828.94 1,828.94 0.0M
2022-06-17 1,821.22 1,821.22 1,821.22 1,821.22 0.0M
2022-06-16 1,794.48 1,794.48 1,794.48 1,794.48 0.0M
2022-06-15 1,842.20 1,842.20 1,842.20 1,842.20 0.0M
2022-06-14 1,812.67 1,812.67 1,812.67 1,812.67 0.0M
2022-06-13 1,814.43 1,814.43 1,814.43 1,814.43 0.0M
2022-06-10 1,881.90 1,881.90 1,881.90 1,881.90 0.0M
2022-06-09 1,881.15 1,881.15 1,881.15 1,881.15 0.0M
2022-06-08 1,899.35 1,899.35 1,899.35 1,899.35 0.0M
2022-06-07 1,847.19 1,847.19 1,847.19 1,847.19 0.0M
2022-06-06 1,855.27 1,855.27 1,855.27 1,855.27 0.0M
2022-06-02 1,798.37 1,798.37 1,798.37 1,798.37 0.0M
2022-06-01 1,817.96 1,817.96 1,817.96 1,817.96 0.0M
2022-05-31 1,835.61 1,835.61 1,835.61 1,835.61 0.0M
2022-05-30 1,795.70 1,795.70 1,795.70 1,795.70 0.0M
2022-05-27 1,753.65 1,753.65 1,753.65 1,753.65 0.0M
2022-05-26 1,703.31 1,703.31 1,703.31 1,703.31 0.0M
2022-05-25 1,708.65 1,708.65 1,708.65 1,708.65 0.0M
2022-05-24 1,704.87 1,704.87 1,704.87 1,704.87 0.0M
2022-05-23 1,739.48 1,739.48 1,739.48 1,739.48 0.0M
2022-05-20 1,763.98 1,763.98 1,763.98 1,763.98 0.0M
2022-05-19 1,709.43 1,709.43 1,709.43 1,709.43 0.0M
2022-05-18 1,757.01 1,757.01 1,757.01 1,757.01 0.0M
2022-05-17 1,753.98 1,753.98 1,753.98 1,753.98 0.0M
2022-05-16 1,692.35 1,692.35 1,692.35 1,692.35 0.0M
2022-05-13 1,687.69 1,687.69 1,687.69 1,687.69 0.0M
2022-05-12 1,635.28 1,635.28 1,635.28 1,635.28 0.0M
2022-05-11 1,679.15 1,679.15 1,679.15 1,679.15 0.0M
2022-05-10 1,651.57 1,651.57 1,651.57 1,651.57 0.0M
2022-05-06 1,689.34 1,689.34 1,689.34 1,689.34 0.0M
2022-05-05 1,766.25 1,766.25 1,766.25 1,766.25 0.0M
2022-05-04 1,771.22 1,771.22 1,771.22 1,771.22 0.0M
2022-05-03 1,803.38 1,803.38 1,803.38 1,803.38 0.0M
2022-04-29 1,811.40 1,811.40 1,811.40 1,811.40 0.0M
2022-04-28 1,718.27 1,718.27 1,718.27 1,718.27 0.0M
2022-04-27 1,685.19 1,685.19 1,685.19 1,685.19 0.0M
2022-04-26 1,675.52 1,675.52 1,675.52 1,675.52 0.0M
2022-04-25 1,659.97 1,659.97 1,659.97 1,659.97 0.0M
2022-04-22 1,732.11 1,732.11 1,732.11 1,732.11 0.0M
2022-04-21 1,729.60 1,729.60 1,729.60 1,729.60 0.0M
2022-04-20 1,763.51 1,763.51 1,763.51 1,763.51 0.0M
2022-04-19 1,780.76 1,780.76 1,780.76 1,780.76 0.0M
2022-04-14 1,835.56 1,835.56 1,835.56 1,835.56 0.0M
2022-04-13 1,818.05 1,818.05 1,818.05 1,818.05 0.0M
2022-04-12 1,805.63 1,805.63 1,805.63 1,805.63 0.0M
2022-04-11 1,791.71 1,791.71 1,791.71 1,791.71 0.0M
2022-04-08 1,862.32 1,862.32 1,862.32 1,862.32 0.0M
2022-04-07 1,863.64 1,863.64 1,863.64 1,863.64 0.0M
2022-04-06 1,891.86 1,891.86 1,891.86 1,891.86 0.0M
2022-04-04 1,932.35 1,932.35 1,932.35 1,932.35 0.0M
2022-04-01 1,874.34 1,874.34 1,874.34 1,874.34 0.0M
2022-03-31 1,871.55 1,871.55 1,871.55 1,871.55 0.0M
2022-03-30 1,892.38 1,892.38 1,892.38 1,892.38 0.0M
2022-03-29 1,868.65 1,868.65 1,868.65 1,868.65 0.0M
2022-03-28 1,839.82 1,839.82 1,839.82 1,839.82 0.0M
2022-03-25 1,811.79 1,811.79 1,811.79 1,811.79 0.0M
2022-03-24 1,872.57 1,872.57 1,872.57 1,872.57 0.0M
2022-03-23 1,899.33 1,899.33 1,899.33 1,899.33 0.0M
2022-03-22 1,875.42 1,875.42 1,875.42 1,875.42 0.0M
2022-03-21 1,802.20 1,802.20 1,802.20 1,802.20 0.0M
2022-03-18 1,832.83 1,832.83 1,832.83 1,832.83 0.0M
2022-03-17 1,843.05 1,843.05 1,843.05 1,843.05 0.0M
2022-03-16 1,716.23 1,716.23 1,716.23 1,716.23 0.0M
2022-03-15 1,526.43 1,526.43 1,526.43 1,526.43 0.0M
2022-03-14 1,634.13 1,634.13 1,634.13 1,634.13 0.0M
2022-03-11 1,761.18 1,761.18 1,761.18 1,761.18 0.0M
2022-03-10 1,810.01 1,810.01 1,810.01 1,810.01 0.0M
2022-03-09 1,793.62 1,793.62 1,793.62 1,793.62 0.0M
2022-03-08 1,805.68 1,805.68 1,805.68 1,805.68 0.0M
2022-03-07 1,849.64 1,849.64 1,849.64 1,849.64 0.0M
2022-03-04 1,918.91 1,918.91 1,918.91 1,918.91 0.0M
2022-03-03 1,972.57 1,972.57 1,972.57 1,972.57 0.0M
2022-03-02 1,974.62 1,974.62 1,974.62 1,974.62 0.0M
2022-03-01 2,010.93 2,010.93 2,010.93 2,010.93 0.0M
2022-02-28 2,003.68 2,003.68 2,003.68 2,003.68 0.0M
2022-02-25 1,995.69 1,995.69 1,995.69 1,995.69 0.0M
2022-02-24 2,005.51 2,005.51 2,005.51 2,005.51 0.0M
2022-02-23 2,077.54 2,077.54 2,077.54 2,077.54 0.0M
2022-02-22 2,065.93 2,065.93 2,065.93 2,065.93 0.0M
2022-02-21 2,112.26 2,112.26 2,112.26 2,112.26 0.0M
2022-02-18 2,132.74 2,132.74 2,132.74 2,132.74 0.0M
2022-02-17 2,176.04 2,176.04 2,176.04 2,176.04 0.0M
2022-02-16 2,167.96 2,167.96 2,167.96 2,167.96 0.0M
2022-02-15 2,130.41 2,130.41 2,130.41 2,130.41 0.0M
2022-02-14 2,153.13 2,153.13 2,153.13 2,153.13 0.0M
2022-02-11 2,194.39 2,194.39 2,194.39 2,194.39 0.0M
2022-02-10 2,195.79 2,195.79 2,195.79 2,195.79 0.0M
2022-02-09 2,179.18 2,179.18 2,179.18 2,179.18 0.0M
2022-02-08 2,126.77 2,126.77 2,126.77 2,126.77 0.0M
2022-02-07 2,145.78 2,145.78 2,145.78 2,145.78 0.0M
2022-02-04 2,144.54 2,144.54 2,144.54 2,144.54 0.0M
2022-01-31 2,086.42 2,086.42 2,086.42 2,086.42 0.0M
2022-01-28 2,051.60 2,051.60 2,051.60 2,051.60 0.0M
2022-01-27 2,071.90 2,071.90 2,071.90 2,071.90 0.0M
2022-01-26 2,127.34 2,127.34 2,127.34 2,127.34 0.0M
2022-01-25 2,125.13 2,125.13 2,125.13 2,125.13 0.0M
2022-01-24 2,163.91 2,163.91 2,163.91 2,163.91 0.0M
2022-01-21 2,196.32 2,196.32 2,196.32 2,196.32 0.0M
2022-01-20 2,189.89 2,189.89 2,189.89 2,189.89 0.0M
2022-01-19 2,109.90 2,109.90 2,109.90 2,109.90 0.0M
2022-01-18 2,111.75 2,111.75 2,111.75 2,111.75 0.0M
2022-01-17 2,115.47 2,115.47 2,115.47 2,115.47 0.0M
2022-01-14 2,138.34 2,138.34 2,138.34 2,138.34 0.0M
2022-01-13 2,150.25 2,150.25 2,150.25 2,150.25 0.0M
2022-01-12 2,152.88 2,152.88 2,152.88 2,152.88 0.0M
2022-01-11 2,092.14 2,092.14 2,092.14 2,092.14 0.0M
2022-01-10 2,091.24 2,091.24 2,091.24 2,091.24 0.0M
2022-01-07 2,057.81 2,057.81 2,057.81 2,057.81 0.0M
2022-01-06 2,017.23 2,017.23 2,017.23 2,017.23 0.0M
2022-01-05 2,003.90 2,003.90 2,003.90 2,003.90 0.0M
2022-01-04 2,045.13 2,045.13 2,045.13 2,045.13 0.0M
2022-01-03 2,047.30 2,047.30 2,047.30 2,047.30 0.0M