JDCom

89618
🏛️ 홍콩 →
121.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 124.10 124.10 123.60 123.80 0.6K
09:35 123.70 124.00 123.60 124.00 0.0K
09:40 123.90 124.40 123.90 124.30 0.0K
09:45 124.10 124.20 124.00 124.00 0.0K
09:50 124.10 124.40 124.00 124.40 0.2K
09:55 124.30 124.40 124.10 124.30 0.0K
10:00 124.20 124.20 123.70 123.70 1.4K
10:05 123.60 123.90 123.50 123.90 0.2K
10:10 124.00 124.00 124.00 124.00 0.5K
10:15 123.90 123.90 123.60 123.70 1.2K
10:20 123.70 123.70 123.40 123.40 1.0K
10:25 123.40 123.80 123.40 123.80 0.0K
10:30 123.70 124.10 123.70 123.90 0.0K
10:35 123.80 123.90 123.60 123.90 0.0K
10:40 123.80 123.80 123.70 123.70 0.0K
10:45 123.80 124.00 123.70 123.90 0.0K
10:50 124.00 124.00 124.00 124.00 0.0K
10:55 124.10 124.10 124.00 124.10 0.0K
11:00 124.20 124.50 124.20 124.30 0.0K
11:05 124.40 124.70 124.20 124.30 0.1K
11:10 124.20 124.20 124.00 124.00 0.7K
11:20 123.90 123.90 123.80 123.80 0.0K
11:25 123.90 123.90 123.90 123.90 0.0K
11:30 123.80 123.80 123.70 123.70 0.0K
11:35 123.60 123.90 123.60 123.80 0.0K
11:40 123.90 124.10 123.90 124.10 0.1K
13:00 123.90 123.90 123.80 123.80 0.5K
13:05 123.90 123.90 123.80 123.80 0.2K
13:10 123.80 124.10 123.80 124.10 0.5K
13:35 124.20 124.20 124.20 124.20 0.1K
13:40 124.30 124.30 124.30 124.30 0.1K
13:45 124.20 124.20 124.10 124.10 0.1K
13:50 124.00 124.00 124.00 124.00 0.0K
13:55 124.00 124.00 123.80 123.80 0.1K
14:25 123.70 123.70 123.50 123.50 0.1K
14:30 123.40 123.40 123.40 123.40 0.1K
14:40 123.50 123.50 123.50 123.50 0.1K
14:55 123.40 123.40 123.30 123.30 0.0K
15:00 123.20 123.20 122.60 122.60 0.6K
15:05 122.50 122.80 122.40 122.70 0.1K
15:10 122.60 122.60 122.30 122.30 0.0K
15:15 122.10 122.10 121.90 121.90 0.7K
15:20 121.90 121.90 121.60 121.60 0.1K
15:25 121.70 122.00 121.70 122.00 1.2K
15:30 121.90 122.00 121.90 122.00 1.1K
15:35 121.90 121.90 121.50 121.60 0.3K
15:45 121.70 121.70 121.70 121.70 4.0K
15:50 121.80 121.90 121.80 121.90 0.1K
15:55 121.80 121.90 121.80 121.80 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 124.00 124.40 121.50 121.80 0.0M
2025-09-25 125.00 130.30 123.00 126.10 0.1M
2025-09-24 118.70 121.30 118.50 121.60 0.0M
2025-09-23 121.00 121.10 116.00 117.30 0.1M
2025-09-22 124.60 124.60 122.50 123.10 0.0M
2025-09-19 125.00 127.30 125.00 126.80 0.0M
2025-09-18 123.90 125.90 122.00 122.90 0.0M
2025-09-17 120.80 126.20 120.80 123.90 0.0M
2025-09-16 119.00 119.60 118.60 118.90 0.0M
2025-09-15 120.00 123.00 120.00 120.60 0.0M
2025-09-12 123.10 125.80 120.60 120.30 0.0M
2025-09-11 118.00 119.80 118.00 118.60 0.0M
2025-09-10 118.00 123.10 117.80 121.00 0.1M
2025-09-09 115.90 116.50 115.80 116.30 0.1M
2025-09-08 112.00 113.10 111.80 112.40 0.0M
2025-09-05 110.60 111.80 110.60 111.70 0.1M
2025-09-04 110.20 111.30 109.80 109.80 0.0M
2025-09-03 112.50 112.50 110.10 110.10 0.0M
2025-09-02 111.00 111.00 109.50 109.60 0.0M
2025-09-01 109.00 111.40 109.00 111.00 0.0M
2025-08-29 107.70 109.00 107.70 108.10 0.0M
2025-08-28 111.10 111.10 105.50 105.50 0.0M
2025-08-27 113.40 115.10 111.20 111.30 0.1M
2025-08-26 115.00 116.10 114.00 114.10 0.0M
2025-08-25 114.20 116.80 114.10 115.90 0.0M
2025-08-22 111.40 111.50 110.40 111.50 0.0M
2025-08-21 115.00 115.00 110.90 111.20 0.0M
2025-08-20 113.50 113.50 112.00 112.80 0.0M
2025-08-19 114.10 114.40 113.00 113.50 0.0M
2025-08-18 113.10 115.90 113.10 114.00 0.0M
2025-08-15 114.00 114.00 109.60 111.00 0.1M
2025-08-14 116.50 116.50 114.50 114.70 0.0M
2025-08-13 115.40 116.40 114.90 116.40 0.0M
2025-08-12 112.20 112.80 112.00 112.50 0.0M
2025-08-11 113.00 113.20 111.80 111.80 0.0M
2025-08-08 113.80 113.80 112.50 112.50 0.0M
2025-08-07 113.50 114.70 113.50 113.80 0.0M
2025-08-06 112.80 112.80 112.40 112.40 0.0M
2025-08-05 112.40 112.80 112.00 112.60 0.0M
2025-08-04 112.60 112.60 111.30 112.40 0.0M
2025-08-01 113.70 114.60 112.90 112.90 0.0M
2025-07-31 115.00 115.00 112.60 112.90 0.1M
2025-07-30 117.00 117.80 115.80 116.20 0.0M
2025-07-29 118.90 118.90 117.80 119.10 0.0M
2025-07-28 120.70 121.30 119.70 119.70 0.0M
2025-07-25 121.00 121.00 119.10 119.20 0.0M
2025-07-24 122.20 123.10 121.40 121.40 0.1M
2025-07-23 119.00 123.50 119.00 122.00 0.0M
2025-07-22 119.70 119.70 118.30 119.00 0.0M
2025-07-21 118.00 121.20 118.00 119.70 0.0M
2025-07-18 120.50 120.50 117.60 117.60 0.0M
2025-07-17 113.90 114.60 113.20 113.80 0.0M
2025-07-16 115.90 117.30 114.30 114.30 0.0M
2025-07-15 111.20 114.00 110.80 114.00 0.0M
2025-07-14 111.80 113.00 110.20 111.90 0.0M
2025-07-11 112.00 114.50 112.00 113.00 0.0M
2025-07-10 111.90 112.80 111.70 113.10 0.0M
2025-07-09 115.80 116.20 114.60 114.60 0.0M
2025-07-08 115.50 117.00 115.50 116.80 0.0M
2025-07-07 112.00 114.10 111.50 113.70 0.0M
2025-07-04 114.40 114.40 112.50 113.20 0.0M
2025-07-03 115.00 115.00 114.00 114.20 0.0M
2025-07-02 121.00 121.00 116.00 116.90 0.0M
2025-06-30 118.20 118.30 117.00 116.70 0.0M
2025-06-27 120.10 120.60 118.60 118.60 0.0M
2025-06-26 118.20 118.80 118.20 118.60 0.0M
2025-06-25 116.80 119.60 116.80 118.80 0.0M
2025-06-24 114.60 116.30 114.30 115.80 0.0M
2025-06-23 113.00 114.40 111.40 114.20 0.0M
2025-06-20 114.50 114.50 113.10 114.20 0.0M
2025-06-19 117.00 117.00 113.40 114.10 0.0M
2025-06-18 119.40 119.70 118.70 118.60 0.0M
2025-06-17 120.20 120.50 119.50 120.50 0.0M
2025-06-16 118.00 118.50 118.00 119.90 0.0M
2025-06-13 120.00 120.30 118.00 118.00 0.0M
2025-06-12 122.00 122.00 120.00 120.00 0.0M
2025-06-11 122.30 123.60 122.30 122.50 0.0M
2025-06-10 122.30 122.50 120.40 120.80 0.0M
2025-06-09 120.80 123.90 120.80 122.60 0.0M
2025-06-06 119.10 119.10 117.40 118.00 0.0M
2025-06-05 118.80 119.40 118.30 119.10 0.0M
2025-06-04 116.40 118.40 116.00 117.70 0.0M
2025-06-03 119.00 119.80 118.00 118.10 0.0M
2025-06-02 117.30 117.30 115.40 117.90 0.0M
2025-05-30 117.80 117.80 116.80 117.50 0.0M
2025-05-29 115.30 121.10 115.20 120.70 0.0M
2025-05-28 117.60 117.90 116.10 116.10 0.0M
2025-05-27 116.00 117.80 111.30 117.70 0.0M
2025-05-26 119.70 120.20 118.70 118.80 0.0M
2025-05-23 122.40 122.40 121.00 121.00 0.0M
2025-05-22 123.20 123.20 122.30 122.20 0.0M
2025-05-21 124.30 124.30 123.60 123.90 0.0M
2025-05-20 121.00 124.00 121.00 123.00 0.0M
2025-05-19 121.80 121.80 119.40 120.40 0.0M
2025-05-16 124.70 124.70 121.10 121.60 0.0M
2025-05-15 130.20 130.20 124.90 124.90 0.0M
2025-05-14 130.90 131.80 130.00 130.60 0.0M
2025-05-13 129.30 129.30 126.40 126.40 0.0M
2025-05-12 125.50 130.30 125.10 129.30 0.0M
2025-05-09 121.20 122.40 121.20 122.40 0.0M
2025-05-08 123.50 123.90 122.00 122.30 0.0M
2025-05-07 126.00 126.00 122.30 122.10 0.0M
2025-05-06 123.50 123.50 120.70 122.30 0.0M
2025-05-02 121.10 123.80 121.10 123.10 0.0M
2025-04-30 122.00 122.00 119.00 119.70 0.0M
2025-04-29 120.40 122.90 120.10 122.80 0.0M
2025-04-28 118.00 119.80 118.00 119.00 0.0M
2025-04-25 116.40 118.80 116.00 116.10 0.0M
2025-04-24 123.90 123.90 115.30 116.30 0.0M
2025-04-23 126.20 126.20 123.00 123.90 0.0M
2025-04-22 130.70 130.70 121.00 122.80 0.0M
2025-04-17 130.10 131.60 130.00 130.50 0.0M
2025-04-16 137.10 137.10 129.70 130.70 0.0M
2025-04-15 139.70 139.70 137.00 137.90 0.0M
2025-04-14 136.00 139.30 135.20 137.90 0.0M
2025-04-11 134.50 136.60 133.30 135.40 0.0M
2025-04-10 134.10 138.00 131.50 134.00 0.0M
2025-04-09 129.30 131.60 124.20 130.40 0.0M
2025-04-08 129.00 130.90 127.10 129.30 0.0M
2025-04-07 140.90 140.90 118.00 118.00 0.1M
2025-04-03 147.00 147.00 143.80 144.40 0.0M
2025-04-02 149.30 152.10 149.20 151.30 0.0M
2025-04-01 150.60 152.30 150.60 150.70 0.0M
2025-03-31 151.20 151.20 149.00 150.50 0.0M
2025-03-28 157.30 157.30 152.80 153.60 0.0M
2025-03-27 153.00 155.80 153.00 154.10 0.0M
2025-03-26 152.50 153.50 152.00 153.10 0.0M
2025-03-25 155.00 155.00 150.90 150.90 0.0M
2025-03-24 152.10 154.00 152.10 155.30 0.0M
2025-03-21 157.40 157.50 153.40 152.10 0.0M
2025-03-20 162.80 162.80 155.60 155.90 0.0M
2025-03-19 165.00 165.00 162.80 164.70 0.0M
2025-03-18 162.00 165.40 161.90 165.20 0.0M
2025-03-17 160.00 160.00 157.00 157.20 0.0M
2025-03-14 148.00 155.30 148.00 154.30 0.0M
2025-03-13 146.60 147.40 146.00 146.50 0.0M
2025-03-12 149.00 149.00 144.20 145.50 0.0M
2025-03-11 146.90 149.20 146.00 149.10 0.0M
2025-03-10 159.00 159.00 151.10 151.80 0.0M
2025-03-07 163.00 164.60 157.70 159.00 0.0M
2025-03-06 157.90 167.80 157.40 166.60 0.1M
2025-03-05 150.00 154.60 149.80 154.50 0.0M
2025-03-04 147.00 150.00 146.80 150.00 0.0M
2025-03-03 154.00 154.00 148.60 149.10 0.0M
2025-02-28 155.30 155.80 149.50 150.00 0.0M
2025-02-27 156.60 158.00 155.20 156.30 0.0M
2025-02-26 151.00 158.30 151.00 156.80 0.0M
2025-02-25 145.00 146.50 143.90 144.70 0.0M
2025-02-24 150.00 152.70 149.00 150.50 0.0M
2025-02-21 147.00 150.50 146.60 150.50 0.0M
2025-02-20 141.80 144.40 141.20 144.00 0.0M
2025-02-19 141.10 145.30 141.10 144.90 0.0M
2025-02-18 147.40 148.20 145.20 146.60 0.0M
2025-02-17 152.10 153.10 145.00 146.30 0.0M
2025-02-14 146.60 152.00 146.60 152.00 0.0M
2025-02-13 144.30 147.60 141.00 141.00 0.0M
2025-02-12 148.00 148.00 144.70 146.20 0.0M
2025-02-11 153.50 153.50 148.90 148.90 0.0M
2025-02-10 146.50 151.70 146.50 151.40 0.0M
2025-02-07 147.30 147.30 145.40 146.70 0.0M
2025-02-06 146.30 147.30 146.10 147.30 0.0M
2025-02-05 144.20 146.20 143.80 146.10 0.0M
2025-02-04 148.00 152.00 148.00 151.80 0.0M
2025-02-03 146.70 146.70 139.60 143.30 0.0M
2025-01-28 147.20 147.20 145.50 146.70 0.0M
2025-01-27 147.40 147.40 146.80 146.80 0.0M
2025-01-24 144.00 145.80 144.00 145.30 0.0M
2025-01-23 143.10 143.30 140.40 140.90 0.0M
2025-01-22 141.50 143.10 141.00 141.70 0.0M
2025-01-21 147.00 149.00 146.40 148.70 0.0M
2025-01-20 143.00 148.80 143.00 147.90 0.0M
2025-01-17 134.80 139.10 134.40 137.90 0.0M
2025-01-16 130.90 131.80 130.20 131.80 0.0M
2025-01-15 126.70 130.00 126.70 128.90 0.0M
2025-01-14 123.80 128.70 123.80 128.40 0.0M
2025-01-13 121.40 121.40 120.00 121.50 0.0M
2025-01-10 124.70 125.90 124.40 123.80 0.0M
2025-01-09 125.80 125.80 125.80 125.90 0.0M
2025-01-08 129.80 130.10 129.80 127.80 0.0M
2025-01-07 129.10 129.10 129.10 127.60 0.0M
2025-01-06 128.30 128.30 128.30 128.30 0.0M
2025-01-03 127.00 127.00 127.00 127.00 0.0M
2025-01-02 125.20 125.20 123.80 124.40 0.0M