HSCEI Quanto HKDKRW Adjusted (HSCEIQHK)

HSCEIQHK
🏛️ 홍콩 →
1,269.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,269.19 1,269.19 1,269.19 1,269.19 0.0M
2025-09-25 1,288.60 1,288.60 1,288.60 1,288.60 0.0M
2025-09-24 1,288.35 1,288.35 1,288.35 1,288.35 0.0M
2025-09-22 1,278.47 1,278.47 1,278.47 1,278.47 0.0M
2025-09-19 1,292.33 1,292.33 1,292.33 1,292.33 0.0M
2025-09-18 1,290.26 1,290.26 1,290.26 1,290.26 0.0M
2025-09-17 1,309.34 1,309.34 1,309.34 1,309.34 0.0M
2025-09-16 1,280.62 1,280.62 1,280.62 1,280.62 0.0M
2025-09-15 1,280.42 1,280.42 1,280.42 1,280.42 0.0M
2025-09-12 1,277.69 1,277.69 1,277.69 1,277.69 0.0M
2025-09-11 1,263.42 1,263.42 1,263.42 1,263.42 0.0M
2025-09-10 1,272.67 1,272.67 1,272.67 1,272.67 0.0M
2025-09-09 1,260.96 1,260.96 1,260.96 1,260.96 0.0M
2025-09-08 1,244.55 1,244.55 1,244.55 1,244.55 0.0M
2025-09-06 1,235.75 1,235.75 1,235.75 1,235.75 0.0M
2025-09-05 1,235.75 1,235.75 1,235.75 1,235.75 0.0M
2025-09-04 1,219.36 1,219.36 1,219.36 1,219.36 0.0M
2025-09-03 1,234.78 1,234.78 1,234.78 1,234.78 0.0M
2025-09-02 1,242.72 1,242.72 1,242.72 1,242.72 0.0M
2025-09-01 1,244.67 1,244.67 1,244.67 1,244.67 0.0M
2025-08-29 1,220.84 1,220.84 1,220.84 1,220.84 0.0M
2025-08-28 1,216.65 1,216.65 1,216.65 1,216.65 0.0M
2025-08-27 1,230.49 1,230.49 1,230.49 1,230.49 0.0M
2025-08-26 1,248.18 1,248.18 1,248.18 1,248.18 0.0M
2025-08-25 1,261.68 1,261.68 1,261.68 1,261.68 0.0M
2025-08-22 1,238.93 1,238.93 1,238.93 1,238.93 0.0M
2025-08-21 1,224.61 1,224.61 1,224.61 1,224.61 0.0M
2025-08-20 1,229.86 1,229.86 1,229.86 1,229.86 0.0M
2025-08-19 1,228.91 1,228.91 1,228.91 1,228.91 0.0M
2025-08-18 1,232.69 1,232.69 1,232.69 1,232.69 0.0M
2025-08-15 1,233.43 1,233.43 1,233.43 1,233.43 0.0M
2025-08-14 1,245.74 1,245.74 1,245.74 1,245.74 0.0M
2025-08-13 1,248.59 1,248.59 1,248.59 1,248.59 0.0M
2025-08-12 1,216.95 1,216.95 1,216.95 1,216.95 0.0M
2025-08-11 1,213.01 1,213.01 1,213.01 1,213.01 0.0M
2025-08-08 1,213.98 1,213.98 1,213.98 1,213.98 0.0M
2025-08-07 1,225.81 1,225.81 1,225.81 1,225.81 0.0M
2025-08-06 1,219.13 1,219.13 1,219.13 1,219.13 0.0M
2025-08-05 1,221.64 1,221.64 1,221.64 1,221.64 0.0M
2025-08-04 1,213.70 1,213.70 1,213.70 1,213.70 0.0M
2025-08-01 1,201.57 1,201.57 1,201.57 1,201.57 0.0M
2025-07-31 1,212.51 1,212.51 1,212.51 1,212.51 0.0M
2025-07-30 1,233.91 1,233.91 1,233.91 1,233.91 0.0M
2025-07-29 1,248.50 1,248.50 1,248.50 1,248.50 0.0M
2025-07-28 1,252.77 1,252.77 1,252.77 1,252.77 0.0M
2025-07-25 1,249.14 1,249.14 1,249.14 1,249.14 0.0M
2025-07-24 1,263.87 1,263.87 1,263.87 1,263.87 0.0M
2025-07-23 1,261.89 1,261.89 1,261.89 1,261.89 0.0M
2025-07-22 1,239.43 1,239.43 1,239.43 1,239.43 0.0M
2025-07-21 1,234.61 1,234.61 1,234.61 1,234.61 0.0M
2025-07-18 1,227.34 1,227.34 1,227.34 1,227.34 0.0M
2025-07-17 1,209.09 1,209.09 1,209.09 1,209.09 0.0M
2025-07-16 1,210.23 1,210.23 1,210.23 1,210.23 0.0M
2025-07-15 1,212.30 1,212.30 1,212.30 1,212.30 0.0M
2025-07-14 1,192.57 1,192.57 1,192.57 1,192.57 0.0M
2025-07-11 1,186.38 1,186.38 1,186.38 1,186.38 0.0M
2025-07-10 1,183.72 1,183.72 1,183.72 1,183.72 0.0M
2025-07-09 1,174.02 1,174.02 1,174.02 1,174.02 0.0M
2025-07-08 1,189.24 1,189.24 1,189.24 1,189.24 0.0M
2025-07-07 1,175.56 1,175.56 1,175.56 1,175.56 0.0M
2025-07-04 1,175.69 1,175.69 1,175.69 1,175.69 0.0M
2025-07-03 1,181.04 1,181.04 1,181.04 1,181.04 0.0M
2025-07-02 1,191.48 1,191.48 1,191.48 1,191.48 0.0M
2025-06-30 1,185.15 1,185.15 1,185.15 1,185.15 0.0M
2025-06-27 1,196.55 1,196.55 1,196.55 1,196.55 0.0M
2025-06-26 1,202.20 1,202.20 1,202.20 1,202.20 0.0M
2025-06-25 1,209.81 1,209.81 1,209.81 1,209.81 0.0M
2025-06-24 1,196.28 1,196.28 1,196.28 1,196.28 0.0M
2025-06-23 1,174.43 1,174.43 1,174.43 1,174.43 0.0M
2025-06-20 1,164.56 1,164.56 1,164.56 1,164.56 0.0M
2025-06-19 1,148.62 1,148.62 1,148.62 1,148.62 0.0M
2025-06-18 1,173.90 1,173.90 1,173.90 1,173.90 0.0M
2025-06-17 1,187.73 1,187.73 1,187.73 1,187.73 0.0M
2025-06-16 1,192.55 1,192.55 1,192.55 1,192.55 0.0M
2025-06-13 1,182.35 1,182.35 1,182.35 1,182.35 0.0M
2025-06-12 1,192.78 1,192.78 1,192.78 1,192.78 0.0M
2025-06-11 1,211.29 1,211.29 1,211.29 1,211.29 0.0M
2025-06-10 1,197.81 1,197.81 1,197.81 1,197.81 0.0M
2025-06-09 1,199.45 1,199.45 1,199.45 1,199.45 0.0M
2025-06-06 1,178.93 1,178.93 1,178.93 1,178.93 0.0M
2025-06-05 1,186.44 1,186.44 1,186.44 1,186.44 0.0M
2025-06-04 1,171.93 1,171.93 1,171.93 1,171.93 0.0M
2025-06-03 1,164.17 1,164.17 1,164.17 1,164.17 0.0M
2025-06-02 1,142.23 1,142.23 1,142.23 1,142.23 0.0M
2025-05-30 1,152.06 1,152.06 1,152.06 1,152.06 0.0M
2025-05-29 1,169.51 1,169.51 1,169.51 1,169.51 0.0M
2025-05-28 1,153.63 1,153.63 1,153.63 1,153.63 0.0M
2025-05-27 1,157.20 1,157.20 1,157.20 1,157.20 0.0M
2025-05-26 1,152.84 1,152.84 1,152.84 1,152.84 0.0M
2025-05-23 1,172.67 1,172.67 1,172.67 1,172.67 0.0M
2025-05-22 1,169.05 1,169.05 1,169.05 1,169.05 0.0M
2025-05-21 1,183.14 1,183.14 1,183.14 1,183.14 0.0M
2025-05-20 1,173.42 1,173.42 1,173.42 1,173.42 0.0M
2025-05-19 1,155.94 1,155.94 1,155.94 1,155.94 0.0M
2025-05-16 1,157.04 1,157.04 1,157.04 1,157.04 0.0M
2025-05-15 1,162.57 1,162.57 1,162.57 1,162.57 0.0M
2025-05-14 1,174.21 1,174.21 1,174.21 1,174.21 0.0M
2025-05-13 1,145.95 1,145.95 1,145.95 1,145.95 0.0M
2025-05-12 1,169.48 1,169.48 1,169.48 1,169.48 0.0M
2025-05-09 1,135.31 1,135.31 1,135.31 1,135.31 0.0M
2025-05-08 1,134.10 1,134.10 1,134.10 1,134.10 0.0M
2025-05-07 1,126.20 1,126.20 1,126.20 1,126.20 0.0M
2025-05-06 1,128.87 1,128.87 1,128.87 1,128.87 0.0M
2025-05-02 1,124.68 1,124.68 1,124.68 1,124.68 0.0M
2025-04-30 1,103.55 1,103.55 1,103.55 1,103.55 0.0M
2025-04-29 1,102.41 1,102.41 1,102.41 1,102.41 0.0M
2025-04-28 1,104.08 1,104.08 1,104.08 1,104.08 0.0M
2025-04-25 1,104.12 1,104.12 1,104.12 1,104.12 0.0M
2025-04-24 1,100.89 1,100.89 1,100.89 1,100.89 0.0M
2025-04-23 1,108.90 1,108.90 1,108.90 1,108.90 0.0M
2025-04-22 1,086.19 1,086.19 1,086.19 1,086.19 0.0M
2025-04-17 1,078.89 1,078.89 1,078.89 1,078.89 0.0M
2025-04-16 1,062.67 1,062.67 1,062.67 1,062.67 0.0M
2025-04-15 1,090.50 1,090.50 1,090.50 1,090.50 0.0M
2025-04-14 1,088.22 1,088.22 1,088.22 1,088.22 0.0M
2025-04-11 1,066.37 1,066.37 1,066.37 1,066.37 0.0M
2025-04-10 1,048.40 1,048.40 1,048.40 1,048.40 0.0M
2025-04-09 1,030.78 1,030.78 1,030.78 1,030.78 0.0M
2025-04-08 1,016.12 1,016.12 1,016.12 1,016.12 0.0M
2025-04-07 993.74 993.74 993.74 993.74 0.0M
2025-04-03 1,152.49 1,152.49 1,152.49 1,152.49 0.0M
2025-04-02 1,167.72 1,167.72 1,167.72 1,167.72 0.0M
2025-04-01 1,168.52 1,168.52 1,168.52 1,168.52 0.0M
2025-03-31 1,165.68 1,165.68 1,165.68 1,165.68 0.0M
2025-03-28 1,178.05 1,178.05 1,178.05 1,178.05 0.0M
2025-03-27 1,187.79 1,187.79 1,187.79 1,187.79 0.0M
2025-03-26 1,184.59 1,184.59 1,184.59 1,184.59 0.0M
2025-03-25 1,179.30 1,179.30 1,179.30 1,179.30 0.0M
2025-03-24 1,211.43 1,211.43 1,211.43 1,211.43 0.0M
2025-03-21 1,196.64 1,196.64 1,196.64 1,196.64 0.0M
2025-03-20 1,225.23 1,225.23 1,225.23 1,225.23 0.0M
2025-03-19 1,254.60 1,254.60 1,254.60 1,254.60 0.0M
2025-03-18 1,256.48 1,256.48 1,256.48 1,256.48 0.0M
2025-03-17 1,222.24 1,222.24 1,222.24 1,222.24 0.0M
2025-03-14 1,215.46 1,215.46 1,215.46 1,215.46 0.0M
2025-03-13 1,182.97 1,182.97 1,182.97 1,182.97 0.0M
2025-03-12 1,188.69 1,188.69 1,188.69 1,188.69 0.0M
2025-03-11 1,198.68 1,198.68 1,198.68 1,198.68 0.0M
2025-03-10 1,194.60 1,194.60 1,194.60 1,194.60 0.0M
2025-03-07 1,220.65 1,220.65 1,220.65 1,220.65 0.0M
2025-03-06 1,223.87 1,223.87 1,223.87 1,223.87 0.0M
2025-03-05 1,182.40 1,182.40 1,182.40 1,182.40 0.0M
2025-03-04 1,146.47 1,146.47 1,146.47 1,146.47 0.0M
2025-03-03 1,153.63 1,153.63 1,153.63 1,153.63 0.0M
2025-02-28 1,153.33 1,153.33 1,153.33 1,153.33 0.0M
2025-02-27 1,197.43 1,197.43 1,197.43 1,197.43 0.0M
2025-02-26 1,205.23 1,205.23 1,205.23 1,205.23 0.0M
2025-02-25 1,164.92 1,164.92 1,164.92 1,164.92 0.0M
2025-02-24 1,181.37 1,181.37 1,181.37 1,181.37 0.0M
2025-02-21 1,188.12 1,188.12 1,188.12 1,188.12 0.0M
2025-02-20 1,141.02 1,141.02 1,141.02 1,141.02 0.0M
2025-02-19 1,160.27 1,160.27 1,160.27 1,160.27 0.0M
2025-02-18 1,162.01 1,162.01 1,162.01 1,162.01 0.0M
2025-02-17 1,141.17 1,141.17 1,141.17 1,141.17 0.0M
2025-02-14 1,142.28 1,142.28 1,142.28 1,142.28 0.0M
2025-02-13 1,097.28 1,097.28 1,097.28 1,097.28 0.0M
2025-02-12 1,104.95 1,104.95 1,104.95 1,104.95 0.0M
2025-02-11 1,075.42 1,075.42 1,075.42 1,075.42 0.0M
2025-02-10 1,089.68 1,089.68 1,089.68 1,089.68 0.0M
2025-02-07 1,067.31 1,067.31 1,067.31 1,067.31 0.0M
2025-02-06 1,054.45 1,054.45 1,054.45 1,054.45 0.0M
2025-02-05 1,037.44 1,037.44 1,037.44 1,037.44 0.0M
2025-02-04 1,048.31 1,048.31 1,048.31 1,048.31 0.0M
2025-02-03 1,012.78 1,012.78 1,012.78 1,012.78 0.0M
2025-01-28 1,012.51 1,012.51 1,012.51 1,012.51 0.0M
2025-01-27 1,012.60 1,012.60 1,012.60 1,012.60 0.0M
2025-01-24 1,002.93 1,002.93 1,002.93 1,002.93 0.0M
2025-01-23 982.71 982.71 982.71 982.71 0.0M
2025-01-22 984.51 984.51 984.51 984.51 0.0M
2025-01-21 1,004.20 1,004.20 1,004.20 1,004.20 0.0M
2025-01-20 992.73 992.73 992.73 992.73 0.0M
2025-01-17 975.38 975.38 975.38 975.38 0.0M
2025-01-16 974.02 974.02 974.02 974.02 0.0M
2025-01-15 962.08 962.08 962.08 962.08 0.0M
2025-01-14 958.82 958.82 958.82 958.82 0.0M
2025-01-13 939.16 939.16 939.16 939.16 0.0M
2025-01-10 946.71 946.71 946.71 946.71 0.0M
2025-01-09 957.84 957.84 957.84 957.84 0.0M
2025-01-08 959.46 959.46 959.46 959.46 0.0M
2025-01-07 967.60 967.60 967.60 967.60 0.0M
2025-01-06 979.19 979.19 979.19 979.19 0.0M
2025-01-03 982.44 982.44 982.44 982.44 0.0M
2025-01-02 973.01 973.01 973.01 973.01 0.0M