HSCEI NTR Covered Call (HSCENCC)

HSCENCC
🏛️ 홍콩 →
10,642.29
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10,551.23 10,590.92 10,548.41 10,588.96 0.0K
09:35 10,588.13 10,606.96 10,576.39 10,603.06 0.0K
09:40 10,604.03 10,627.63 10,604.03 10,626.56 0.0K
09:45 10,624.16 10,652.55 10,624.16 10,649.84 0.0K
09:50 10,650.13 10,650.13 10,625.27 10,631.66 0.0K
09:55 10,628.73 10,650.28 10,622.17 10,650.28 0.0K
10:00 10,651.43 10,651.43 10,633.50 10,641.44 0.0K
10:05 10,637.75 10,639.49 10,620.91 10,620.92 0.0K
10:10 10,618.78 10,618.78 10,607.87 10,610.82 0.0K
10:15 10,612.33 10,634.50 10,610.04 10,632.95 0.0K
10:20 10,632.42 10,633.61 10,618.03 10,620.84 0.0K
10:25 10,619.95 10,625.71 10,609.15 10,625.71 0.0K
10:30 10,626.02 10,637.05 10,611.08 10,636.64 0.0K
10:35 10,633.70 10,655.85 10,627.39 10,655.85 0.0K
10:40 10,653.42 10,657.57 10,620.31 10,620.75 0.0K
10:45 10,621.19 10,642.72 10,620.40 10,639.34 0.0K
10:50 10,638.49 10,655.02 10,637.56 10,652.34 0.0K
10:55 10,655.52 10,682.88 10,652.68 10,680.92 0.0K
11:00 10,683.40 10,689.57 10,667.14 10,689.03 0.0K
11:05 10,688.07 10,691.87 10,668.87 10,691.87 0.0K
11:10 10,689.86 10,706.81 10,687.68 10,699.33 0.0K
11:15 10,698.20 10,702.29 10,679.45 10,687.56 0.0K
11:20 10,687.52 10,697.36 10,682.86 10,696.79 0.0K
11:25 10,696.90 10,704.19 10,689.63 10,700.68 0.0K
11:30 10,701.02 10,717.95 10,698.08 10,705.19 0.0K
11:35 10,704.96 10,705.98 10,689.24 10,690.44 0.0K
11:40 10,692.27 10,702.65 10,686.34 10,699.93 0.0K
11:45 10,699.87 10,705.19 10,698.02 10,703.73 0.0K
11:50 10,704.19 10,707.02 10,699.46 10,703.13 0.0K
11:55 10,703.02 10,711.77 10,703.01 10,711.35 0.0K
12:00 10,710.89 10,710.89 10,710.89 10,710.89 0.0K
12:05 10,710.89 10,710.89 10,710.89 10,710.89 0.0K
13:00 10,707.03 10,721.44 10,700.19 10,707.48 0.0K
13:05 10,705.69 10,708.80 10,686.75 10,703.73 0.0K
13:10 10,704.26 10,712.27 10,686.02 10,692.47 0.0K
13:15 10,692.63 10,702.23 10,688.92 10,689.89 0.0K
13:20 10,689.96 10,693.39 10,677.38 10,683.66 0.0K
13:25 10,687.82 10,699.04 10,681.64 10,695.38 0.0K
13:30 10,695.84 10,704.95 10,691.21 10,701.05 0.0K
13:35 10,700.72 10,712.80 10,698.97 10,704.16 0.0K
13:40 10,705.48 10,726.13 10,704.75 10,720.28 0.0K
13:45 10,719.96 10,733.39 10,719.23 10,727.31 0.0K
13:50 10,727.90 10,737.79 10,720.83 10,734.00 0.0K
13:55 10,733.44 10,738.09 10,729.37 10,735.84 0.0K
14:00 10,735.89 10,752.07 10,735.89 10,735.96 0.0K
14:05 10,735.53 10,748.57 10,733.21 10,741.22 0.0K
14:10 10,740.01 10,740.27 10,720.87 10,738.49 0.0K
14:15 10,738.39 10,742.99 10,730.79 10,736.28 0.0K
14:20 10,737.24 10,737.24 10,719.90 10,725.12 0.0K
14:25 10,725.11 10,727.27 10,707.81 10,710.75 0.0K
14:30 10,710.24 10,723.01 10,710.24 10,718.90 0.0K
14:35 10,719.20 10,721.99 10,716.40 10,720.69 0.0K
14:40 10,720.23 10,725.66 10,719.32 10,725.14 0.0K
14:45 10,727.18 10,757.78 10,725.53 10,757.78 0.0K
14:50 10,758.15 10,770.27 10,751.45 10,769.33 0.0K
14:55 10,769.21 10,769.57 10,585.99 10,585.99 0.0K
15:00 10,586.73 10,590.15 10,575.95 10,589.90 0.0K
15:05 10,590.03 10,592.74 10,580.80 10,587.51 0.0K
15:10 10,586.14 10,595.88 10,583.73 10,594.36 0.0K
15:15 10,592.06 10,609.40 10,587.21 10,608.30 0.0K
15:20 10,607.42 10,608.03 10,591.42 10,599.67 0.0K
15:25 10,601.26 10,608.41 10,601.26 10,606.08 0.0K
15:30 10,606.50 10,613.35 10,603.36 10,612.64 0.0K
15:35 10,612.83 10,622.00 10,610.25 10,620.68 0.0K
15:40 10,620.01 10,627.36 10,618.38 10,626.61 0.0K
15:45 10,626.24 10,632.76 10,623.80 10,623.80 0.0K
15:50 10,626.84 10,630.25 10,622.10 10,627.73 0.0K
15:55 10,626.87 10,631.04 10,611.65 10,611.65 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 10,685.31 10,720.39 10,543.12 10,642.29 0.0M
2025-09-26 10,498.23 10,667.99 10,465.81 10,614.14 0.0M
2025-09-25 10,614.60 10,690.64 10,574.78 10,603.66 0.0M
2025-09-24 10,551.23 10,770.30 10,548.41 10,611.65 0.0M
2025-09-22 10,538.85 10,635.32 10,481.70 10,630.21 0.0M
2025-09-19 10,609.61 10,683.70 10,553.86 10,636.78 0.0M
2025-09-18 10,565.31 10,673.71 10,372.75 10,618.11 0.0M
2025-09-17 10,625.50 10,722.11 10,558.15 10,709.21 0.0M
2025-09-16 10,586.65 10,633.53 10,509.26 10,584.94 0.0M
2025-09-15 10,532.02 10,622.27 10,508.49 10,582.09 0.0M
2025-09-12 10,712.46 10,736.56 10,536.68 10,546.93 0.0M
2025-09-11 10,432.18 10,628.36 10,382.70 10,515.46 0.0M
2025-09-10 10,561.40 10,670.35 10,551.70 10,620.92 0.0M
2025-09-09 10,496.30 10,608.58 10,412.44 10,519.66 0.0M
2025-09-08 10,415.85 10,493.54 10,383.00 10,463.41 0.0M
2025-09-06 10,362.69 10,415.85 10,415.85 10,415.85 0.0M
2025-09-05 10,362.69 10,446.06 10,344.73 10,415.85 0.0M
2025-09-04 10,433.98 10,438.80 10,303.17 10,342.14 0.0M
2025-09-03 10,437.91 10,486.21 10,361.68 10,388.26 0.0M
2025-09-02 10,409.26 10,503.11 10,355.70 10,417.77 0.0M
2025-09-01 10,473.36 10,508.95 10,339.21 10,410.31 0.0M
2025-08-29 10,332.14 10,359.71 10,297.04 10,297.85 0.0M
2025-08-28 10,312.54 10,347.75 10,206.23 10,283.93 0.0M
2025-08-27 10,472.99 10,493.84 10,361.07 10,386.95 0.0M
2025-08-26 10,467.12 10,500.94 10,415.09 10,438.15 0.0M
2025-08-25 10,403.89 10,528.54 10,395.49 10,447.77 0.0M
2025-08-22 10,355.67 10,380.80 10,326.26 10,376.19 0.0M
2025-08-21 10,332.15 10,340.48 10,267.59 10,304.51 0.0M
2025-08-20 10,269.59 10,339.95 10,241.88 10,326.99 0.0M
2025-08-19 10,330.12 10,353.81 10,288.71 10,314.26 0.0M
2025-08-18 10,357.72 10,383.35 10,312.48 10,313.63 0.0M
2025-08-15 10,301.11 10,328.52 10,270.37 10,314.10 0.0M
2025-08-14 10,373.68 10,398.07 10,326.04 10,345.05 0.0M
2025-08-13 10,267.62 10,353.26 10,240.66 10,345.19 0.0M
2025-08-12 10,163.17 10,221.95 10,131.20 10,205.43 0.0M
2025-08-11 10,181.43 10,185.21 10,125.92 10,165.33 0.0M
2025-08-08 10,168.31 10,208.49 10,144.16 10,160.95 0.0M
2025-08-07 10,217.93 10,246.07 10,133.84 10,226.05 0.0M
2025-08-06 10,189.09 10,189.09 10,189.09 10,189.09 0.0M
2025-08-05 10,193.00 10,193.00 10,193.00 10,193.00 0.0M
2025-08-04 10,033.68 10,143.78 10,004.67 10,130.04 0.0M
2025-08-01 10,117.99 10,154.27 10,054.95 10,057.32 0.0M
2025-07-31 10,167.16 10,194.09 10,094.38 10,107.52 0.0M
2025-07-30 10,268.40 10,371.05 10,174.00 10,213.98 0.0M
2025-07-29 10,204.97 10,297.74 10,155.02 10,274.17 0.0M
2025-07-28 10,277.78 10,361.35 10,256.08 10,268.61 0.0M
2025-07-25 10,202.75 10,285.17 10,177.75 10,264.34 0.0M
2025-07-24 10,262.33 10,343.36 10,224.10 10,262.16 0.0M
2025-07-23 10,286.66 10,373.16 10,199.76 10,280.32 0.0M
2025-07-22 10,227.73 10,285.94 10,192.19 10,227.18 0.0M
2025-07-21 10,248.46 10,270.28 10,171.63 10,220.89 0.0M
2025-07-19 10,253.80 10,179.24 10,179.24 10,179.24 0.0M
2025-07-18 10,253.80 10,279.41 10,136.88 10,179.24 0.0M
2025-07-17 10,130.80 10,199.13 10,097.13 10,140.36 0.0M
2025-07-16 10,126.39 10,189.19 10,084.01 10,124.38 0.0M
2025-07-15 10,072.12 10,131.01 10,016.68 10,118.21 0.0M
2025-07-14 10,025.59 10,065.31 9,997.02 10,045.54 0.0M
2025-07-11 10,002.90 10,108.13 9,951.72 9,995.21 0.0M
2025-07-10 9,916.93 10,007.58 9,909.60 9,990.20 0.0M
2025-07-09 9,973.83 9,986.74 9,917.09 9,937.77 0.0M
2025-07-08 9,943.42 10,023.98 9,939.11 10,008.17 0.0M
2025-07-07 9,892.82 9,945.60 9,849.71 9,934.64 0.0M
2025-07-04 9,902.60 9,982.14 9,832.90 9,916.85 0.0M
2025-07-03 9,998.35 9,998.35 9,842.82 9,939.45 0.0M
2025-07-02 9,989.81 10,013.51 9,932.42 9,969.86 0.0M
2025-06-30 9,959.56 9,982.36 9,910.98 9,919.51 0.0M
2025-06-27 10,021.20 10,027.42 9,926.87 9,967.35 0.0M
2025-06-26 9,969.24 10,017.53 9,944.15 9,977.36 0.0M
2025-06-25 10,017.99 10,043.90 9,931.40 9,953.75 0.0M
2025-06-24 9,930.35 9,991.71 9,901.11 9,959.73 0.0M
2025-06-23 9,724.85 9,889.76 9,717.81 9,873.86 0.0M
2025-06-20 9,743.58 9,824.27 9,736.23 9,815.57 0.0M
2025-06-19 9,819.35 9,834.04 9,679.51 9,704.16 0.0M
2025-06-18 9,823.34 9,871.19 9,808.04 9,845.85 0.0M
2025-06-17 9,883.53 9,907.00 9,821.16 9,866.11 0.0M
2025-06-16 9,755.97 9,950.17 9,755.22 9,862.70 0.0M
2025-06-13 9,800.24 9,852.12 9,767.72 9,827.83 0.0M
2025-06-12 9,800.13 9,913.99 9,787.10 9,840.14 0.0M
2025-06-11 9,833.93 9,956.52 9,833.93 9,875.94 0.0M
2025-06-10 9,861.82 9,887.90 9,728.03 9,802.20 0.0M
2025-06-09 9,796.33 9,868.72 9,775.82 9,864.37 0.0M
2025-06-06 9,772.10 9,784.69 9,707.40 9,744.21 0.0M
2025-06-05 9,734.40 9,773.64 9,702.12 9,758.01 0.0M
2025-06-04 9,648.60 9,739.42 9,641.91 9,693.12 0.0M
2025-06-03 9,586.35 9,660.16 9,573.09 9,630.52 0.0M
2025-06-02 9,500.44 9,521.86 9,342.61 9,512.32 0.0M
2025-05-30 9,562.51 9,588.24 9,511.48 9,569.64 0.0M
2025-05-29 9,453.05 9,662.60 9,416.18 9,662.60 0.0M
2025-05-28 9,520.12 9,532.54 9,419.70 9,450.02 0.0M
2025-05-27 9,392.71 9,500.14 9,376.18 9,479.22 0.0M
2025-05-26 9,570.20 9,583.28 9,420.14 9,440.93 0.0M
2025-05-23 9,591.71 9,690.29 9,561.72 9,614.08 0.0M
2025-05-22 9,573.00 9,594.59 9,448.89 9,583.03 0.0M
2025-05-21 9,707.14 9,816.55 9,570.24 9,602.48 0.0M
2025-05-20 9,581.20 9,710.26 9,551.76 9,692.30 0.0M
2025-05-19 9,411.77 9,576.27 9,364.57 9,540.17 0.0M
2025-05-16 9,451.49 9,518.15 9,430.93 9,501.99 0.0M
2025-05-15 9,593.47 9,664.12 9,510.89 9,543.74 0.0M
2025-05-14 9,593.77 9,652.81 9,466.47 9,629.16 0.0M
2025-05-13 9,442.04 9,501.74 9,279.05 9,501.74 0.0M
2025-05-12 9,560.27 9,738.21 9,421.99 9,502.95 0.0M
2025-05-09 9,427.19 9,456.59 9,353.57 9,435.80 0.0M
2025-05-08 9,377.56 9,495.00 9,350.09 9,412.67 0.0M
2025-05-07 9,583.33 9,583.33 9,259.13 9,259.13 0.0M
2025-05-06 9,343.99 9,419.69 9,303.55 9,363.49 0.0M
2025-05-02 9,261.37 9,381.66 9,221.45 9,338.01 0.0M
2025-04-30 9,234.96 9,307.49 9,132.25 9,266.23 0.0M
2025-04-29 9,278.68 9,356.81 9,213.24 9,243.74 0.0M
2025-04-28 9,257.72 9,291.97 9,176.52 9,255.48 0.0M
2025-04-25 9,297.71 9,366.86 9,226.48 9,255.88 0.0M
2025-04-24 9,267.48 9,298.11 9,139.41 9,227.59 0.0M
2025-04-23 9,320.56 9,320.56 9,198.55 9,289.96 0.0M
2025-04-22 8,994.80 9,115.52 8,941.13 9,101.54 0.0M
2025-04-17 8,876.54 9,042.99 8,867.77 9,020.28 0.0M
2025-04-16 9,016.85 9,031.47 8,821.35 8,889.33 0.0M
2025-04-15 9,129.27 9,129.27 9,038.32 9,113.48 0.0M
2025-04-14 9,042.01 9,111.85 8,993.20 9,073.35 0.0M
2025-04-11 8,655.41 8,954.10 8,655.41 8,868.16 0.0M
2025-04-10 8,828.61 8,984.55 8,663.49 8,732.46 0.0M
2025-04-09 8,161.88 8,664.40 8,115.26 8,587.49 0.0M
2025-04-08 8,464.67 8,593.38 8,305.78 8,478.66 0.0M
2025-04-07 8,706.43 8,791.64 8,221.59 8,276.30 0.0M
2025-04-03 9,415.18 9,537.63 9,415.18 9,499.76 0.0M
2025-04-02 9,539.58 9,644.64 9,493.29 9,575.63 0.0M
2025-04-01 9,623.11 9,649.44 9,529.70 9,565.15 0.0M
2025-03-31 9,536.50 9,622.97 9,490.17 9,540.24 0.0M
2025-03-28 9,714.08 9,739.00 9,522.17 9,599.64 0.0M
2025-03-27 9,637.72 9,734.98 9,569.60 9,662.29 0.0M
2025-03-26 9,611.68 9,667.23 9,569.70 9,626.13 0.0M
2025-03-25 9,670.98 9,704.58 9,562.07 9,575.70 0.0M
2025-03-24 9,666.47 9,755.52 9,594.04 9,712.49 0.0M
2025-03-21 9,669.68 9,732.84 9,558.20 9,645.29 0.0M
2025-03-20 9,717.47 9,743.54 9,559.37 9,715.27 0.0M
2025-03-19 9,671.77 9,833.73 9,669.01 9,758.20 0.0M
2025-03-18 9,897.99 9,956.84 9,718.93 9,737.15 0.0M
2025-03-17 9,721.14 9,749.84 9,625.68 9,679.88 0.0M
2025-03-14 9,535.10 9,658.91 9,496.32 9,623.59 0.0M
2025-03-13 9,519.98 9,551.67 9,398.76 9,491.16 0.0M
2025-03-12 9,625.17 9,625.17 9,424.71 9,492.86 0.0M
2025-03-11 9,370.16 9,557.52 9,370.16 9,519.90 0.0M
2025-03-10 9,557.42 9,604.27 9,426.11 9,498.30 0.0M
2025-03-07 9,536.45 9,686.38 9,465.69 9,583.09 0.0M
2025-03-06 9,554.34 9,616.90 9,500.14 9,578.70 0.0M
2025-03-05 9,312.99 9,433.11 9,266.47 9,407.28 0.0M
2025-03-04 9,089.24 9,251.60 9,061.37 9,209.78 0.0M
2025-03-03 9,303.95 9,359.98 9,184.79 9,243.49 0.0M
2025-02-28 9,378.00 9,402.62 9,164.81 9,205.28 0.0M
2025-02-27 9,437.14 9,557.79 9,195.33 9,442.98 0.0M
2025-02-26 9,592.96 9,834.04 9,348.51 9,406.39 0.0M
2025-02-25 9,322.54 9,581.31 9,322.54 9,459.07 0.0M
2025-02-24 9,607.06 9,799.03 9,538.57 9,611.73 0.0M
2025-02-21 9,491.67 9,672.74 9,398.97 9,672.74 0.0M
2025-02-20 9,309.21 9,381.90 9,157.50 9,233.78 0.0M
2025-02-19 9,294.24 9,430.43 9,249.25 9,413.03 0.0M
2025-02-18 9,392.46 9,663.40 9,285.87 9,428.72 0.0M
2025-02-17 9,506.37 9,576.18 9,245.11 9,392.08 0.0M
2025-02-14 9,375.98 9,589.43 9,313.59 9,401.94 0.0M
2025-02-13 9,410.71 9,613.40 9,208.44 9,244.07 0.0M
2025-02-12 9,355.04 9,523.64 9,304.10 9,391.33 0.0M
2025-02-11 9,427.72 9,453.85 9,252.75 9,256.94 0.0M
2025-02-10 9,419.12 9,520.84 9,344.93 9,389.71 0.0M
2025-02-07 9,355.84 9,421.13 9,238.07 9,356.88 0.0M
2025-02-06 9,258.04 9,394.91 9,243.13 9,368.71 0.0M
2025-02-05 9,241.27 9,322.60 9,078.97 9,265.30 0.0M
2025-02-04 9,314.44 9,423.91 9,126.49 9,277.24 0.0M
2025-02-03 9,074.99 9,177.09 8,936.66 9,150.30 0.0M
2025-01-28 9,152.06 9,174.84 9,113.71 9,145.23 0.0M
2025-01-27 9,156.93 9,216.98 9,122.06 9,151.20 0.0M
2025-01-24 9,011.32 9,137.31 8,995.43 9,126.52 0.0M
2025-01-23 9,029.03 9,074.02 8,949.19 8,977.17 0.0M
2025-01-22 9,043.67 9,045.18 8,953.65 8,970.79 0.0M
2025-01-21 9,063.36 9,074.82 8,989.00 9,052.08 0.0M
2025-01-20 8,953.16 9,029.04 8,933.56 8,987.83 0.0M
2025-01-17 8,840.50 8,884.26 8,795.95 8,873.69 0.0M
2025-01-16 8,835.32 8,890.24 8,766.82 8,854.79 0.0M
2025-01-15 8,678.75 8,761.81 8,678.75 8,754.96 0.0M
2025-01-14 8,590.48 8,755.48 8,578.88 8,713.23 0.0M
2025-01-13 8,560.80 8,586.52 8,467.33 8,561.76 0.0M
2025-01-10 8,742.00 8,748.69 8,601.28 8,610.64 0.0M
2025-01-09 8,687.21 8,758.43 8,675.35 8,688.15 0.0M
2025-01-08 8,719.16 8,773.68 8,627.54 8,694.02 0.0M
2025-01-07 8,764.79 8,819.52 8,654.21 8,745.51 0.0M
2025-01-06 8,850.56 8,882.89 8,786.53 8,829.23 0.0M
2025-01-03 8,820.85 8,869.69 8,758.12 8,847.79 0.0M
2025-01-02 8,833.73 8,867.37 8,746.95 8,780.43 0.0M