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
2025-09-29 1,982.02 1,982.02 1,982.02 1,982.02 0.0M
2025-09-26 1,951.21 1,951.21 1,951.21 1,951.21 0.0M
2025-09-25 1,981.26 1,981.26 1,981.26 1,981.26 0.0M
2025-09-24 1,981.20 1,981.20 1,981.20 1,981.20 0.0M
2025-09-22 1,966.31 1,966.31 1,966.31 1,966.31 0.0M
2025-09-19 1,988.21 1,988.21 1,988.21 1,988.21 0.0M
2025-09-18 1,985.06 1,985.06 1,985.06 1,985.06 0.0M
2025-09-17 2,014.85 2,014.85 2,014.85 2,014.85 0.0M
2025-09-16 1,970.81 1,970.81 1,970.81 1,970.81 0.0M
2025-09-15 1,970.65 1,970.65 1,970.65 1,970.65 0.0M
2025-09-12 1,967.00 1,967.00 1,967.00 1,967.00 0.0M
2025-09-11 1,945.22 1,945.22 1,945.22 1,945.22 0.0M
2025-09-10 1,959.71 1,959.71 1,959.71 1,959.71 0.0M
2025-09-09 1,941.87 1,941.87 1,941.87 1,941.87 0.0M
2025-09-08 1,916.71 1,916.71 1,916.71 1,916.71 0.0M
2025-09-06 1,903.64 1,903.64 1,903.64 1,903.64 0.0M
2025-09-05 1,903.64 1,903.64 1,903.64 1,903.64 0.0M
2025-09-04 1,878.59 1,878.59 1,878.59 1,878.59 0.0M
2025-09-03 1,902.51 1,902.51 1,902.51 1,902.51 0.0M
2025-09-02 1,914.91 1,914.91 1,914.91 1,914.91 0.0M
2025-09-01 1,917.96 1,917.96 1,917.96 1,917.96 0.0M
2025-08-29 1,881.78 1,881.78 1,881.78 1,881.78 0.0M
2025-08-28 1,875.44 1,875.44 1,875.44 1,875.44 0.0M
2025-08-27 1,897.16 1,897.16 1,897.16 1,897.16 0.0M
2025-08-26 1,924.43 1,924.43 1,924.43 1,924.43 0.0M
2025-08-25 1,945.65 1,945.65 1,945.65 1,945.65 0.0M
2025-08-22 1,910.90 1,910.90 1,910.90 1,910.90 0.0M
2025-08-21 1,889.01 1,889.01 1,889.01 1,889.01 0.0M
2025-08-20 1,897.26 1,897.26 1,897.26 1,897.26 0.0M
2025-08-19 1,895.90 1,895.90 1,895.90 1,895.90 0.0M
2025-08-18 1,901.84 1,901.84 1,901.84 1,901.84 0.0M
2025-08-15 1,903.27 1,903.27 1,903.27 1,903.27 0.0M
2025-08-14 1,922.35 1,922.35 1,922.35 1,922.35 0.0M
2025-08-13 1,926.88 1,926.88 1,926.88 1,926.88 0.0M
2025-08-12 1,878.14 1,878.14 1,878.14 1,878.14 0.0M
2025-08-11 1,872.15 1,872.15 1,872.15 1,872.15 0.0M
2025-08-08 1,873.92 1,873.92 1,873.92 1,873.92 0.0M
2025-08-07 1,892.33 1,892.33 1,892.33 1,892.33 0.0M
2025-08-06 1,882.14 1,882.14 1,882.14 1,882.14 0.0M
2025-08-05 1,886.10 1,886.10 1,886.10 1,886.10 0.0M
2025-08-04 1,874.02 1,874.02 1,874.02 1,874.02 0.0M
2025-08-01 1,855.71 1,855.71 1,855.71 1,855.71 0.0M
2025-07-31 1,872.52 1,872.52 1,872.52 1,872.52 0.0M
2025-07-30 1,905.44 1,905.44 1,905.44 1,905.44 0.0M
2025-07-29 1,928.10 1,928.10 1,928.10 1,928.10 0.0M
2025-07-28 1,934.81 1,934.81 1,934.81 1,934.81 0.0M
2025-07-25 1,929.46 1,929.46 1,929.46 1,929.46 0.0M
2025-07-24 1,952.33 1,952.33 1,952.33 1,952.33 0.0M
2025-07-23 1,948.99 1,948.99 1,948.99 1,948.99 0.0M
2025-07-22 1,914.34 1,914.34 1,914.34 1,914.34 0.0M
2025-07-21 1,906.97 1,906.97 1,906.97 1,906.97 0.0M
2025-07-18 1,895.97 1,895.97 1,895.97 1,895.97 0.0M
2025-07-17 1,867.93 1,867.93 1,867.93 1,867.93 0.0M
2025-07-16 1,869.79 1,869.79 1,869.79 1,869.79 0.0M
2025-07-15 1,873.22 1,873.22 1,873.22 1,873.22 0.0M
2025-07-14 1,842.87 1,842.87 1,842.87 1,842.87 0.0M
2025-07-11 1,833.57 1,833.57 1,833.57 1,833.57 0.0M
2025-07-10 1,829.58 1,829.58 1,829.58 1,829.58 0.0M
2025-07-09 1,814.73 1,814.73 1,814.73 1,814.73 0.0M
2025-07-08 1,838.46 1,838.46 1,838.46 1,838.46 0.0M
2025-07-07 1,817.42 1,817.42 1,817.42 1,817.42 0.0M
2025-07-04 1,817.84 1,817.84 1,817.84 1,817.84 0.0M
2025-07-03 1,826.21 1,826.21 1,826.21 1,826.21 0.0M
2025-07-02 1,842.45 1,842.45 1,842.45 1,842.45 0.0M
2025-06-30 1,832.71 1,832.71 1,832.71 1,832.71 0.0M
2025-06-27 1,850.65 1,850.65 1,850.65 1,850.65 0.0M
2025-06-26 1,859.48 1,859.48 1,859.48 1,859.48 0.0M
2025-06-25 1,871.22 1,871.22 1,871.22 1,871.22 0.0M
2025-06-24 1,850.39 1,850.39 1,850.39 1,850.39 0.0M
2025-06-23 1,816.59 1,816.59 1,816.59 1,816.59 0.0M
2025-06-20 1,801.77 1,801.77 1,801.77 1,801.77 0.0M
2025-06-19 1,777.55 1,777.55 1,777.55 1,777.55 0.0M
2025-06-18 1,816.67 1,816.67 1,816.67 1,816.67 0.0M
2025-06-17 1,838.10 1,838.10 1,838.10 1,838.10 0.0M
2025-06-16 1,845.64 1,845.64 1,845.64 1,845.64 0.0M
2025-06-13 1,830.17 1,830.17 1,830.17 1,830.17 0.0M
2025-06-12 1,846.15 1,846.15 1,846.15 1,846.15 0.0M
2025-06-11 1,874.62 1,874.62 1,874.62 1,874.62 0.0M
2025-06-10 1,853.77 1,853.77 1,853.77 1,853.77 0.0M
2025-06-09 1,856.57 1,856.57 1,856.57 1,856.57 0.0M
2025-06-06 1,825.09 1,825.09 1,825.09 1,825.09 0.0M
2025-06-05 1,836.80 1,836.80 1,836.80 1,836.80 0.0M
2025-06-04 1,814.23 1,814.23 1,814.23 1,814.23 0.0M
2025-06-03 1,802.32 1,802.32 1,802.32 1,802.32 0.0M
2025-06-02 1,768.43 1,768.43 1,768.43 1,768.43 0.0M
2025-05-30 1,783.95 1,783.95 1,783.95 1,783.95 0.0M
2025-05-29 1,811.08 1,811.08 1,811.08 1,811.08 0.0M
2025-05-28 1,786.64 1,786.64 1,786.64 1,786.64 0.0M
2025-05-27 1,792.26 1,792.26 1,792.26 1,792.26 0.0M
2025-05-26 1,785.46 1,785.46 1,785.46 1,785.46 0.0M
2025-05-23 1,816.35 1,816.35 1,816.35 1,816.35 0.0M
2025-05-22 1,810.91 1,810.91 1,810.91 1,810.91 0.0M
2025-05-21 1,832.76 1,832.76 1,832.76 1,832.76 0.0M
2025-05-20 1,817.71 1,817.71 1,817.71 1,817.71 0.0M
2025-05-19 1,790.74 1,790.74 1,790.74 1,790.74 0.0M
2025-05-16 1,792.71 1,792.71 1,792.71 1,792.71 0.0M
2025-05-15 1,801.54 1,801.54 1,801.54 1,801.54 0.0M
2025-05-14 1,818.96 1,818.96 1,818.96 1,818.96 0.0M
2025-05-13 1,775.21 1,775.21 1,775.21 1,775.21 0.0M
2025-05-12 1,812.33 1,812.33 1,812.33 1,812.33 0.0M
2025-05-09 1,759.71 1,759.71 1,759.71 1,759.71 0.0M
2025-05-08 1,758.02 1,758.02 1,758.02 1,758.02 0.0M
2025-05-07 1,745.94 1,745.94 1,745.94 1,745.94 0.0M
2025-05-06 1,750.19 1,750.19 1,750.19 1,750.19 0.0M
2025-05-02 1,744.48 1,744.48 1,744.48 1,744.48 0.0M
2025-04-30 1,712.38 1,712.38 1,712.38 1,712.38 0.0M
2025-04-29 1,710.83 1,710.83 1,710.83 1,710.83 0.0M
2025-04-28 1,713.61 1,713.61 1,713.61 1,713.61 0.0M
2025-04-25 1,714.24 1,714.24 1,714.24 1,714.24 0.0M
2025-04-24 1,709.39 1,709.39 1,709.39 1,709.39 0.0M
2025-04-23 1,722.31 1,722.31 1,722.31 1,722.31 0.0M
2025-04-22 1,687.36 1,687.36 1,687.36 1,687.36 0.0M
2025-04-17 1,676.90 1,676.90 1,676.90 1,676.90 0.0M
2025-04-16 1,652.07 1,652.07 1,652.07 1,652.07 0.0M
2025-04-15 1,695.57 1,695.57 1,695.57 1,695.57 0.0M
2025-04-14 1,692.12 1,692.12 1,692.12 1,692.12 0.0M
2025-04-11 1,658.33 1,658.33 1,658.33 1,658.33 0.0M
2025-04-10 1,630.30 1,630.30 1,630.30 1,630.30 0.0M
2025-04-09 1,602.77 1,602.77 1,602.77 1,602.77 0.0M
2025-04-08 1,580.40 1,580.40 1,580.40 1,580.40 0.0M
2025-04-07 1,544.71 1,544.71 1,544.71 1,544.71 0.0M
2025-04-03 1,792.16 1,792.16 1,792.16 1,792.16 0.0M
2025-04-02 1,816.07 1,816.07 1,816.07 1,816.07 0.0M
2025-04-01 1,817.49 1,817.49 1,817.49 1,817.49 0.0M
2025-03-31 1,813.26 1,813.26 1,813.26 1,813.26 0.0M
2025-03-28 1,833.08 1,833.08 1,833.08 1,833.08 0.0M
2025-03-27 1,848.45 1,848.45 1,848.45 1,848.45 0.0M
2025-03-26 1,843.66 1,843.66 1,843.66 1,843.66 0.0M
2025-03-25 1,835.73 1,835.73 1,835.73 1,835.73 0.0M
2025-03-24 1,885.98 1,885.98 1,885.98 1,885.98 0.0M
2025-03-21 1,863.44 1,863.44 1,863.44 1,863.44 0.0M
2025-03-20 1,908.05 1,908.05 1,908.05 1,908.05 0.0M
2025-03-19 1,953.97 1,953.97 1,953.97 1,953.97 0.0M
2025-03-18 1,957.19 1,957.19 1,957.19 1,957.19 0.0M
2025-03-17 1,904.02 1,904.02 1,904.02 1,904.02 0.0M
2025-03-14 1,893.89 1,893.89 1,893.89 1,893.89 0.0M
2025-03-13 1,843.44 1,843.44 1,843.44 1,843.44 0.0M
2025-03-12 1,852.52 1,852.52 1,852.52 1,852.52 0.0M
2025-03-11 1,868.27 1,868.27 1,868.27 1,868.27 0.0M
2025-03-10 1,861.96 1,861.96 1,861.96 1,861.96 0.0M
2025-03-07 1,903.11 1,903.11 1,903.11 1,903.11 0.0M
2025-03-06 1,908.47 1,908.47 1,908.47 1,908.47 0.0M
2025-03-05 1,843.50 1,843.50 1,843.50 1,843.50 0.0M
2025-03-04 1,787.76 1,787.76 1,787.76 1,787.76 0.0M
2025-03-03 1,799.10 1,799.10 1,799.10 1,799.10 0.0M
2025-02-28 1,799.21 1,799.21 1,799.21 1,799.21 0.0M
2025-02-27 1,868.16 1,868.16 1,868.16 1,868.16 0.0M
2025-02-26 1,880.92 1,880.92 1,880.92 1,880.92 0.0M
2025-02-25 1,818.15 1,818.15 1,818.15 1,818.15 0.0M
2025-02-24 1,844.02 1,844.02 1,844.02 1,844.02 0.0M
2025-02-21 1,854.82 1,854.82 1,854.82 1,854.82 0.0M
2025-02-20 1,781.48 1,781.48 1,781.48 1,781.48 0.0M
2025-02-19 1,811.73 1,811.73 1,811.73 1,811.73 0.0M
2025-02-18 1,814.56 1,814.56 1,814.56 1,814.56 0.0M
2025-02-17 1,782.21 1,782.21 1,782.21 1,782.21 0.0M
2025-02-14 1,784.42 1,784.42 1,784.42 1,784.42 0.0M
2025-02-13 1,714.31 1,714.31 1,714.31 1,714.31 0.0M
2025-02-12 1,726.32 1,726.32 1,726.32 1,726.32 0.0M
2025-02-11 1,680.33 1,680.33 1,680.33 1,680.33 0.0M
2025-02-10 1,702.82 1,702.82 1,702.82 1,702.82 0.0M
2025-02-07 1,668.37 1,668.37 1,668.37 1,668.37 0.0M
2025-02-06 1,648.46 1,648.46 1,648.46 1,648.46 0.0M
2025-02-05 1,621.96 1,621.96 1,621.96 1,621.96 0.0M
2025-02-04 1,638.51 1,638.51 1,638.51 1,638.51 0.0M
2025-02-03 1,583.15 1,583.15 1,583.15 1,583.15 0.0M
2025-01-28 1,583.73 1,583.73 1,583.73 1,583.73 0.0M
2025-01-27 1,584.05 1,584.05 1,584.05 1,584.05 0.0M
2025-01-24 1,569.39 1,569.39 1,569.39 1,569.39 0.0M
2025-01-23 1,537.91 1,537.91 1,537.91 1,537.91 0.0M
2025-01-22 1,540.84 1,540.84 1,540.84 1,540.84 0.0M
2025-01-21 1,571.79 1,571.79 1,571.79 1,571.79 0.0M
2025-01-20 1,553.81 1,553.81 1,553.81 1,553.81 0.0M
2025-01-17 1,527.14 1,527.14 1,527.14 1,527.14 0.0M
2025-01-16 1,525.15 1,525.15 1,525.15 1,525.15 0.0M
2025-01-15 1,506.63 1,506.63 1,506.63 1,506.63 0.0M
2025-01-14 1,501.60 1,501.60 1,501.60 1,501.60 0.0M
2025-01-13 1,471.04 1,471.04 1,471.04 1,471.04 0.0M
2025-01-10 1,483.29 1,483.29 1,483.29 1,483.29 0.0M
2025-01-09 1,500.88 1,500.88 1,500.88 1,500.88 0.0M
2025-01-08 1,503.58 1,503.58 1,503.58 1,503.58 0.0M
2025-01-07 1,516.46 1,516.46 1,516.46 1,516.46 0.0M
2025-01-06 1,534.89 1,534.89 1,534.89 1,534.89 0.0M
2025-01-03 1,540.55 1,540.55 1,540.55 1,540.55 0.0M
2025-01-02 1,525.94 1,525.94 1,525.94 1,525.94 0.0M