HSI-Properties (HSNP)

HSNP
🏛️ 홍콩 →
18,017.36
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 17,877.37 17,877.37 17,805.29 17,817.84 5,974.8K
09:35 17,816.68 17,816.68 17,793.41 17,813.30 2,936.4K
09:40 17,826.53 17,861.32 17,822.86 17,861.32 1,979.4K
09:45 17,859.14 17,891.57 17,858.13 17,873.40 1,164.8K
09:50 17,873.73 17,888.08 17,867.84 17,883.31 829.9K
09:55 17,882.30 17,884.66 17,859.06 17,877.47 1,439.4K
10:00 17,876.84 17,902.22 17,867.06 17,896.05 1,009.5K
10:05 17,890.10 17,921.34 17,881.84 17,912.18 1,009.0K
10:10 17,908.68 17,930.10 17,908.04 17,925.30 894.4K
10:15 17,924.67 17,981.51 17,920.29 17,979.42 1,615.0K
10:20 17,980.98 17,989.09 17,974.29 17,980.76 652.4K
10:25 17,987.21 18,054.61 17,982.25 18,053.97 1,026.7K
10:30 18,055.14 18,057.76 18,038.59 18,040.42 1,377.4K
10:35 18,040.02 18,108.39 18,035.43 18,106.19 3,450.9K
10:40 18,106.82 18,187.48 18,105.56 18,148.59 7,139.8K
10:45 18,148.18 18,176.51 18,143.67 18,173.90 4,242.8K
10:50 18,172.00 18,172.63 18,107.45 18,117.41 1,909.8K
10:55 18,119.67 18,121.87 18,084.96 18,084.96 1,511.2K
11:00 18,084.96 18,105.61 18,083.05 18,102.04 1,315.3K
11:05 18,102.04 18,102.04 18,063.25 18,063.25 1,178.0K
11:10 18,063.25 18,064.52 18,034.50 18,044.57 1,137.9K
11:15 18,044.57 18,045.73 18,031.52 18,036.44 675.3K
11:20 18,032.81 18,042.14 18,019.55 18,042.14 1,212.6K
11:25 18,047.05 18,062.20 18,038.28 18,057.16 1,168.5K
11:30 18,059.10 18,074.91 18,054.20 18,074.26 902.3K
11:35 18,076.20 18,101.09 18,076.20 18,101.09 868.3K
11:40 18,101.09 18,104.36 18,098.03 18,103.33 573.4K
11:45 18,103.33 18,105.72 18,087.55 18,087.55 925.4K
11:50 18,087.55 18,087.55 18,061.59 18,064.03 895.0K
11:55 18,059.65 18,071.07 18,055.15 18,064.21 593.5K
12:00 18,064.21 18,064.21 18,064.21 18,064.21 0.0K
12:05 18,064.21 18,064.21 18,064.21 18,064.21 0.0K
13:00 18,060.98 18,063.03 18,042.33 18,050.87 1,357.2K
13:05 18,050.87 18,052.43 18,033.82 18,048.72 1,022.9K
13:10 18,048.72 18,068.20 18,039.14 18,068.20 635.4K
13:15 18,068.62 18,091.32 18,064.98 18,085.31 906.3K
13:20 18,086.46 18,093.17 18,068.25 18,068.25 589.5K
13:25 18,069.26 18,072.59 18,059.99 18,061.78 449.6K
13:30 18,061.78 18,070.03 18,059.30 18,060.43 405.1K
13:35 18,060.43 18,061.33 18,054.34 18,056.29 481.7K
13:40 18,056.29 18,072.23 18,056.29 18,069.51 781.3K
13:45 18,069.51 18,072.81 18,060.44 18,069.07 758.4K
13:50 18,069.48 18,070.94 18,038.92 18,039.63 855.5K
13:55 18,043.13 18,045.07 18,025.52 18,027.53 2,136.8K
14:00 18,028.32 18,036.84 18,025.37 18,032.36 647.1K
14:05 18,031.20 18,048.30 18,030.34 18,047.03 1,217.0K
14:10 18,048.59 18,056.19 18,043.42 18,055.66 1,435.0K
14:15 18,055.66 18,104.40 18,055.66 18,089.45 1,723.0K
14:20 18,089.45 18,112.53 18,089.45 18,111.37 1,082.6K
14:25 18,111.37 18,111.37 18,096.39 18,097.33 669.8K
14:30 18,098.49 18,138.49 18,098.49 18,129.72 1,337.2K
14:35 18,129.72 18,143.30 18,128.02 18,133.99 945.2K
14:40 18,133.16 18,134.85 18,124.51 18,132.24 1,313.0K
14:45 18,132.24 18,133.40 18,108.04 18,108.04 1,242.1K
14:50 18,106.99 18,117.46 18,106.99 18,113.02 933.9K
14:55 18,113.02 18,119.62 18,104.80 18,107.72 1,465.2K
15:00 18,107.72 18,107.72 18,056.15 18,056.15 2,724.4K
15:05 18,058.09 18,066.40 18,054.13 18,065.24 1,364.0K
15:10 18,068.26 18,068.26 18,051.57 18,063.09 759.0K
15:15 18,061.53 18,061.53 18,026.53 18,043.26 1,629.3K
15:20 18,043.26 18,047.51 18,007.47 18,010.29 1,456.8K
15:25 18,010.54 18,043.41 18,009.11 18,043.41 1,909.5K
15:30 18,041.06 18,049.89 18,024.90 18,044.84 1,659.7K
15:35 18,044.84 18,049.58 18,024.20 18,029.49 2,863.0K
15:40 18,029.49 18,031.43 18,017.53 18,022.82 1,503.4K
15:45 18,022.82 18,030.55 17,997.03 18,018.79 2,191.8K
15:50 18,018.79 18,022.57 18,009.65 18,013.02 1,528.7K
15:55 18,008.35 18,017.36 17,985.45 18,017.36 8,835.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 17,910.16 18,187.48 17,792.95 18,017.36 104.4M
2025-09-25 18,203.56 18,214.65 17,907.25 17,948.12 106.3M
2025-09-24 18,264.92 18,391.40 18,157.16 18,196.72 76.2M
2025-09-23 18,435.06 18,491.85 18,149.92 18,191.75 92.3M
2025-09-22 18,632.43 18,632.43 18,314.10 18,413.89 86.3M
2025-09-19 18,675.22 18,764.39 18,594.57 18,647.42 157.9M
2025-09-18 19,001.17 19,015.12 18,613.54 18,719.81 126.5M
2025-09-17 18,993.15 19,058.57 18,908.05 19,026.29 125.1M
2025-09-16 19,100.13 19,215.73 18,902.72 18,991.47 90.7M
2025-09-15 19,182.59 19,259.28 18,984.68 19,129.92 106.2M
2025-09-12 19,232.98 19,272.19 19,074.04 19,272.19 138.5M
2025-09-11 19,017.63 19,051.68 18,848.99 18,988.86 75.1M
2025-09-10 18,772.02 19,114.90 18,715.73 19,114.90 122.7M
2025-09-09 18,502.18 18,816.68 18,408.35 18,747.70 145.9M
2025-09-08 18,273.11 18,445.74 18,266.88 18,420.57 77.9M
2025-09-05 18,050.20 18,301.91 17,958.81 18,301.91 109.0M
2025-09-04 18,258.99 18,297.21 17,968.99 18,015.45 87.1M
2025-09-03 18,387.14 18,511.22 18,040.60 18,115.75 91.5M
2025-09-02 18,424.24 18,470.54 18,286.24 18,341.00 93.4M
2025-09-01 18,278.13 18,483.76 18,278.13 18,483.76 80.3M
2025-08-29 18,272.13 18,375.86 18,174.84 18,174.84 70.1M
2025-08-28 18,161.69 18,271.23 18,054.20 18,191.58 90.8M
2025-08-27 18,486.19 18,570.76 18,023.64 18,096.88 131.4M
2025-08-26 18,674.11 18,674.11 18,378.85 18,387.16 115.4M
2025-08-25 18,780.63 19,002.11 18,706.77 18,755.56 173.4M
2025-08-22 18,633.19 18,745.10 18,478.75 18,583.48 68.6M
2025-08-21 18,557.40 18,662.46 18,495.48 18,578.82 62.6M
2025-08-20 18,318.09 18,500.66 18,214.47 18,492.91 83.8M
2025-08-19 18,311.23 18,454.88 18,290.42 18,334.64 92.6M
2025-08-18 18,688.70 18,727.02 18,278.97 18,278.97 123.0M
2025-08-15 19,006.19 19,334.93 18,660.69 18,707.53 146.2M
2025-08-14 19,101.10 19,292.03 18,965.64 19,057.05 125.3M
2025-08-13 18,820.92 19,002.09 18,794.07 19,002.09 86.3M
2025-08-12 18,641.06 18,745.49 18,630.43 18,715.48 64.8M
2025-08-11 18,575.42 18,748.03 18,575.42 18,651.66 77.6M
2025-08-08 18,650.07 18,671.26 18,438.13 18,479.04 77.7M
2025-08-07 18,277.21 18,798.21 18,273.52 18,686.43 106.5M
2025-08-06 18,222.71 18,351.56 18,196.28 18,224.02 61.8M
2025-08-05 18,167.02 18,348.33 18,167.02 18,240.53 71.3M
2025-08-04 18,103.09 18,320.69 17,985.99 18,217.26 73.3M
2025-08-01 18,225.43 18,264.87 17,969.59 17,997.00 97.6M
2025-07-31 18,632.58 18,632.58 18,264.87 18,267.71 163.2M
2025-07-30 18,748.52 18,921.73 18,600.10 18,700.24 107.8M
2025-07-29 18,638.27 18,762.38 18,568.51 18,755.72 70.8M
2025-07-28 18,491.05 18,723.81 18,448.80 18,685.65 78.7M
2025-07-25 18,367.93 18,568.21 18,335.99 18,437.30 94.5M
2025-07-24 18,257.85 18,481.56 18,208.31 18,443.85 102.6M
2025-07-23 18,263.21 18,400.21 18,213.44 18,301.18 111.9M
2025-07-22 17,961.77 18,189.50 17,961.77 18,153.18 101.0M
2025-07-21 17,831.85 17,978.86 17,798.39 17,926.79 84.2M
2025-07-18 17,758.23 17,874.71 17,657.98 17,779.66 65.8M
2025-07-17 17,685.45 17,811.63 17,652.62 17,720.13 80.7M
2025-07-16 17,861.51 17,872.82 17,635.25 17,666.21 95.2M
2025-07-15 17,846.88 17,921.52 17,659.06 17,886.22 134.8M
2025-07-14 17,949.44 18,024.63 17,740.63 17,806.35 94.9M
2025-07-11 17,937.26 18,140.05 17,799.20 17,817.30 149.5M
2025-07-10 17,751.87 17,992.33 17,641.03 17,889.00 204.2M
2025-07-09 17,825.76 17,825.76 17,448.78 17,719.48 148.4M
2025-07-08 18,087.76 18,139.77 17,886.06 17,938.63 87.2M
2025-07-07 17,964.15 18,176.81 17,948.59 18,037.86 114.8M
2025-07-04 17,929.93 17,992.41 17,732.37 17,972.32 102.3M
2025-07-03 17,944.63 18,199.30 17,898.56 18,030.98 94.0M
2025-07-02 17,648.03 17,891.66 17,622.01 17,835.93 128.0M
2025-06-30 17,616.05 17,687.54 17,440.03 17,483.09 102.0M
2025-06-27 17,794.71 17,897.74 17,549.99 17,621.64 94.5M
2025-06-26 17,960.81 17,960.81 17,635.81 17,820.43 112.2M
2025-06-25 17,677.93 18,166.94 17,672.85 18,099.09 161.9M
2025-06-24 17,455.34 17,662.05 17,455.34 17,594.70 90.7M
2025-06-23 16,974.94 17,416.36 16,910.58 17,415.89 108.1M
2025-06-20 16,912.22 17,071.42 16,866.50 17,006.19 162.7M
2025-06-19 17,080.50 17,097.19 16,839.50 16,887.90 107.3M
2025-06-18 17,255.88 17,332.20 17,058.26 17,119.72 104.4M
2025-06-17 17,534.08 17,578.63 17,381.73 17,465.24 111.9M
2025-06-16 17,204.07 17,568.52 17,159.77 17,508.99 147.8M
2025-06-13 17,204.61 17,327.07 17,083.32 17,233.70 97.7M
2025-06-12 16,991.98 17,136.67 16,972.67 17,090.46 110.5M
2025-06-11 16,999.43 17,258.46 16,983.89 17,132.02 79.2M
2025-06-10 16,893.78 17,081.24 16,852.53 16,973.77 118.6M
2025-06-09 16,867.52 16,955.63 16,798.04 16,915.45 88.3M
2025-06-06 16,789.73 16,883.73 16,780.37 16,787.80 120.4M
2025-06-05 16,632.33 16,899.99 16,609.16 16,767.62 132.7M
2025-06-04 16,584.23 16,632.97 16,475.53 16,504.38 85.8M
2025-06-03 16,428.92 16,652.83 16,428.92 16,626.95 102.3M
2025-06-02 16,523.50 16,587.10 16,088.73 16,398.16 109.3M
2025-05-30 16,406.34 16,651.21 16,406.34 16,636.01 132.1M
2025-05-29 16,489.05 16,554.33 16,401.54 16,511.47 88.7M
2025-05-28 16,383.66 16,589.42 16,373.69 16,425.25 65.1M
2025-05-27 16,365.62 16,432.96 16,290.91 16,385.23 69.2M
2025-05-26 16,275.28 16,472.51 16,258.74 16,372.42 73.4M
2025-05-23 16,324.73 16,354.66 16,238.99 16,308.09 65.9M
2025-05-22 16,560.97 16,572.11 16,283.22 16,321.93 95.9M
2025-05-21 16,513.96 16,591.55 16,468.33 16,558.39 84.9M
2025-05-20 16,428.23 16,513.40 16,290.11 16,470.74 76.1M
2025-05-19 16,265.47 16,417.57 16,218.01 16,313.67 69.3M
2025-05-16 16,451.77 16,451.77 16,217.22 16,338.54 70.7M
2025-05-15 16,603.55 16,624.35 16,372.68 16,439.51 82.2M
2025-05-14 16,682.30 16,695.38 16,472.01 16,679.34 99.5M
2025-05-13 16,636.22 16,787.82 16,560.85 16,623.06 100.5M
2025-05-12 16,593.79 16,818.41 16,469.30 16,702.62 145.7M
2025-05-09 16,099.54 16,345.03 16,043.41 16,343.84 160.9M
2025-05-08 16,176.85 16,257.57 16,010.09 16,125.54 86.3M
2025-05-07 16,200.31 16,364.96 16,169.28 16,214.76 167.3M
2025-05-06 15,963.50 16,080.39 15,899.72 15,946.79 82.4M
2025-05-02 15,701.57 15,903.71 15,622.03 15,878.51 54.4M
2025-04-30 15,631.60 15,748.43 15,550.86 15,731.57 101.9M
2025-04-29 15,655.42 15,766.10 15,501.64 15,574.45 73.1M
2025-04-28 15,757.26 15,757.26 15,463.66 15,624.38 79.3M
2025-04-25 15,739.88 16,123.35 15,667.73 15,715.28 206.8M
2025-04-24 15,587.25 15,737.44 15,464.66 15,668.16 101.5M
2025-04-23 15,850.09 15,891.94 15,691.09 15,727.65 126.3M
2025-04-22 15,406.10 15,674.20 15,391.25 15,624.03 105.3M
2025-04-17 15,299.42 15,649.15 15,263.73 15,486.27 212.9M
2025-04-16 15,098.42 15,298.45 14,999.68 15,270.16 122.6M
2025-04-15 15,168.27 15,184.91 15,015.39 15,098.43 80.1M
2025-04-14 15,064.30 15,143.63 14,997.57 15,102.05 115.5M
2025-04-11 14,725.81 14,965.20 14,657.98 14,904.88 162.0M
2025-04-10 14,555.38 14,989.14 14,517.03 14,837.37 214.0M
2025-04-09 14,128.09 14,588.88 13,923.78 14,492.94 299.0M
2025-04-08 14,497.40 14,806.17 14,250.49 14,416.34 209.5M
2025-04-07 15,128.48 15,145.63 14,503.79 14,528.04 285.1M
2025-04-03 15,458.08 15,814.04 15,458.08 15,771.30 120.4M
2025-04-02 15,703.02 15,760.53 15,570.25 15,756.85 84.2M
2025-04-01 15,688.45 15,794.12 15,659.70 15,738.57 126.8M
2025-03-31 15,670.88 15,716.41 15,525.19 15,641.47 130.6M
2025-03-28 15,919.47 15,919.47 15,601.99 15,736.32 77.2M
2025-03-27 15,837.42 15,969.76 15,781.24 15,792.96 80.7M
2025-03-26 15,838.24 15,973.97 15,713.12 15,850.69 102.7M
2025-03-25 15,758.39 15,885.64 15,635.82 15,749.72 81.3M
2025-03-24 15,838.49 15,886.05 15,672.69 15,804.20 108.1M
2025-03-21 16,078.55 16,078.55 15,675.92 15,826.35 192.6M
2025-03-20 16,423.57 16,446.12 16,098.73 16,114.92 128.5M
2025-03-19 16,458.70 16,492.75 16,323.18 16,477.01 102.5M
2025-03-18 16,452.34 16,516.32 16,318.16 16,463.11 117.1M
2025-03-17 16,182.52 16,410.42 16,182.52 16,252.52 111.8M
2025-03-14 16,158.41 16,329.37 15,925.26 16,195.25 175.0M
2025-03-13 16,113.03 16,218.63 15,867.83 16,023.38 119.9M
2025-03-12 16,172.85 16,232.90 15,962.38 16,096.16 151.3M
2025-03-11 15,993.76 16,346.90 15,797.46 16,315.74 136.6M
2025-03-10 16,330.06 16,504.32 16,071.02 16,207.91 151.1M
2025-03-07 16,506.15 16,622.76 16,321.87 16,386.04 154.9M
2025-03-06 16,310.68 16,613.00 16,215.12 16,557.09 208.4M
2025-03-05 16,006.94 16,282.44 15,914.54 16,203.70 140.5M
2025-03-04 15,718.23 15,954.26 15,622.19 15,887.53 157.8M
2025-03-03 15,757.83 16,142.23 15,749.81 15,849.94 268.2M
2025-02-28 16,065.08 16,065.08 15,646.61 15,742.12 308.8M
2025-02-27 15,935.97 16,219.12 15,935.97 16,174.84 246.9M
2025-02-26 15,637.09 16,104.18 15,637.09 16,036.12 341.5M
2025-02-25 15,469.76 15,625.75 15,397.51 15,550.80 159.8M
2025-02-24 15,187.19 15,809.92 15,154.92 15,642.07 267.2M
2025-02-21 15,333.18 15,333.18 15,050.20 15,252.15 174.1M
2025-02-20 15,249.45 15,359.31 15,171.92 15,182.11 101.5M
2025-02-19 15,198.18 15,426.24 15,154.99 15,362.58 125.5M
2025-02-18 15,379.38 15,379.38 15,154.72 15,289.47 121.5M
2025-02-17 15,142.57 15,522.14 15,142.57 15,394.08 173.2M
2025-02-14 15,146.55 15,317.31 15,122.98 15,314.80 156.6M
2025-02-13 15,265.91 15,374.22 15,016.07 15,058.08 199.6M
2025-02-12 14,798.10 15,349.99 14,750.35 15,262.64 247.7M
2025-02-11 14,919.24 14,947.16 14,656.10 14,656.10 111.7M
2025-02-10 14,811.98 14,971.37 14,798.37 14,904.64 126.7M
2025-02-07 14,722.69 14,930.66 14,630.34 14,803.21 157.8M
2025-02-06 14,469.90 14,695.45 14,412.79 14,695.45 101.9M
2025-02-05 14,610.16 14,613.18 14,396.07 14,453.16 94.3M
2025-02-04 14,759.54 14,808.54 14,358.68 14,695.93 111.5M
2025-02-03 14,295.19 14,589.18 14,231.36 14,577.93 100.7M
2025-01-28 14,698.79 14,795.94 14,630.80 14,647.17 41.6M
2025-01-27 14,560.78 14,792.15 14,555.09 14,660.68 125.8M
2025-01-24 14,574.14 14,684.30 14,510.03 14,559.15 89.0M
2025-01-23 14,683.54 14,816.79 14,472.58 14,488.61 99.0M
2025-01-22 14,893.02 14,893.02 14,647.29 14,682.29 98.1M
2025-01-21 14,921.86 15,123.74 14,815.23 14,908.40 141.9M
2025-01-20 14,809.38 15,026.18 14,787.25 14,862.67 131.8M
2025-01-17 14,481.40 14,848.14 14,399.16 14,724.02 123.8M
2025-01-16 14,485.42 14,728.28 14,467.23 14,527.82 118.8M
2025-01-15 14,319.00 14,463.24 14,241.02 14,403.73 90.8M
2025-01-14 14,239.95 14,450.32 14,210.36 14,324.43 93.5M
2025-01-13 14,239.36 14,311.88 13,999.03 14,259.67 109.7M
2025-01-10 14,487.64 14,487.64 14,280.83 14,330.52 95.6M
2025-01-09 14,479.47 14,546.62 14,416.25 14,418.58 73.3M
2025-01-08 14,628.77 14,635.23 14,340.78 14,481.54 101.0M
2025-01-07 14,687.75 14,820.83 14,550.35 14,674.58 72.4M
2025-01-06 14,817.44 14,878.03 14,711.33 14,750.21 75.4M
2025-01-03 14,781.07 14,937.87 14,715.28 14,785.10 95.1M
2025-01-02 14,854.15 14,915.89 14,673.91 14,709.50 113.4M