Risk Adjusted ER-HSI20 (HSRAIHSIER20)

HSRAIHSIER20
🏛️ 홍콩 →
49,221.61
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 49,221.61 49,221.61 49,221.61 49,221.61 0.0M
2025-09-26 48,443.56 48,443.56 48,443.56 48,443.56 0.0M
2025-09-25 49,011.18 49,011.18 49,011.18 49,011.18 0.0M
2025-09-24 49,069.13 49,069.13 49,069.13 49,069.13 0.0M
2025-09-23 48,502.68 48,502.68 48,502.68 48,502.68 0.0M
2025-09-22 48,797.02 48,797.02 48,797.02 48,797.02 0.0M
2025-09-19 49,118.32 49,118.32 49,118.32 49,118.32 0.0M
2025-09-18 49,121.77 49,121.77 49,121.77 49,121.77 0.0M
2025-09-17 49,691.87 49,691.87 49,691.87 49,691.87 0.0M
2025-09-16 48,965.25 48,965.25 48,965.25 48,965.25 0.0M
2025-09-15 48,979.06 48,979.06 48,979.06 48,979.06 0.0M
2025-09-12 48,893.21 48,893.21 48,893.21 48,893.21 0.0M
2025-09-11 48,431.86 48,431.86 48,431.86 48,431.86 0.0M
2025-09-10 48,582.96 48,582.96 48,582.96 48,582.96 0.0M
2025-09-09 48,160.59 48,160.59 48,160.59 48,160.59 0.0M
2025-09-08 47,673.05 47,673.05 47,673.05 47,673.05 0.0M
2025-09-06 47,350.59 47,350.59 47,350.59 47,350.59 0.0M
2025-09-05 47,350.59 47,350.59 47,350.59 47,350.59 0.0M
2025-09-04 46,788.68 46,788.68 46,788.68 46,788.68 0.0M
2025-09-03 47,218.81 47,218.81 47,218.81 47,218.81 0.0M
2025-09-02 47,450.15 47,450.15 47,450.15 47,450.15 0.0M
2025-09-01 47,603.20 47,603.20 47,603.20 47,603.20 0.0M
2025-08-29 46,757.32 46,757.32 46,757.32 46,757.32 0.0M
2025-08-28 46,640.38 46,640.38 46,640.38 46,640.38 0.0M
2025-08-27 46,948.16 46,948.16 46,948.16 46,948.16 0.0M
2025-08-26 47,431.20 47,431.20 47,431.20 47,431.20 0.0M
2025-08-25 47,889.11 47,889.11 47,889.11 47,889.11 0.0M
2025-08-22 47,157.67 47,157.67 47,157.67 47,157.67 0.0M
2025-08-21 46,809.69 46,809.69 46,809.69 46,809.69 0.0M
2025-08-20 46,903.97 46,903.97 46,903.97 46,903.97 0.0M
2025-08-19 46,842.83 46,842.83 46,842.83 46,842.83 0.0M
2025-08-18 46,924.56 46,924.56 46,924.56 46,924.56 0.0M
2025-08-15 47,067.12 47,067.12 47,067.12 47,067.12 0.0M
2025-08-14 47,432.32 47,432.32 47,432.32 47,432.32 0.0M
2025-08-13 47,547.37 47,547.37 47,547.37 47,547.37 0.0M
2025-08-12 46,603.10 46,603.10 46,603.10 46,603.10 0.0M
2025-08-11 46,510.59 46,510.59 46,510.59 46,510.59 0.0M
2025-08-08 46,445.51 46,445.51 46,445.51 46,445.51 0.0M
2025-08-07 46,769.82 46,769.82 46,769.82 46,769.82 0.0M
2025-08-06 46,524.62 46,524.62 46,524.62 46,524.62 0.0M
2025-08-05 46,514.52 46,514.52 46,514.52 46,514.52 0.0M
2025-08-04 46,272.04 46,272.04 46,272.04 46,272.04 0.0M
2025-08-01 45,953.22 45,953.22 45,953.22 45,953.22 0.0M
2025-07-31 46,334.39 46,334.39 46,334.39 46,334.39 0.0M
2025-07-30 46,909.79 46,909.79 46,909.79 46,909.79 0.0M
2025-07-29 47,396.04 47,396.04 47,396.04 47,396.04 0.0M
2025-07-28 47,450.61 47,450.61 47,450.61 47,450.61 0.0M
2025-07-25 47,212.10 47,212.10 47,212.10 47,212.10 0.0M
2025-07-24 47,601.89 47,601.89 47,601.89 47,601.89 0.0M
2025-07-23 47,423.79 47,423.79 47,423.79 47,423.79 0.0M
2025-07-22 46,857.42 46,857.42 46,857.42 46,857.42 0.0M
2025-07-21 46,670.50 46,670.50 46,670.50 46,670.50 0.0M
2025-07-19 46,442.10 46,442.10 46,442.10 46,442.10 0.0M
2025-07-18 46,442.10 46,442.10 46,442.10 46,442.10 0.0M
2025-07-17 45,991.19 45,991.19 45,991.19 45,991.19 0.0M
2025-07-16 46,018.98 46,018.98 46,018.98 46,018.98 0.0M
2025-07-15 46,120.38 46,120.38 46,120.38 46,120.38 0.0M
2025-07-14 45,589.90 45,589.90 45,589.90 45,589.90 0.0M
2025-07-11 45,507.54 45,507.54 45,507.54 45,507.54 0.0M
2025-07-10 45,357.23 45,357.23 45,357.23 45,357.23 0.0M
2025-07-09 45,173.24 45,173.24 45,173.24 45,173.24 0.0M
2025-07-08 45,521.63 45,521.63 45,521.63 45,521.63 0.0M
2025-07-07 45,171.06 45,171.06 45,171.06 45,171.06 0.0M
2025-07-04 45,213.80 45,213.80 45,213.80 45,213.80 0.0M
2025-07-03 45,421.25 45,421.25 45,421.25 45,421.25 0.0M
2025-07-02 45,579.75 45,579.75 45,579.75 45,579.75 0.0M
2025-06-30 45,378.02 45,378.02 45,378.02 45,378.02 0.0M
2025-06-27 45,650.45 45,650.45 45,650.45 45,650.45 0.0M
2025-06-26 45,694.14 45,694.14 45,694.14 45,694.14 0.0M
2025-06-25 45,875.58 45,875.58 45,875.58 45,875.58 0.0M
2025-06-24 45,486.46 45,486.46 45,486.46 45,486.46 0.0M
2025-06-23 44,848.02 44,848.02 44,848.02 44,848.02 0.0M
2025-06-20 44,643.96 44,643.96 44,643.96 44,643.96 0.0M
2025-06-19 44,259.78 44,259.78 44,259.78 44,259.78 0.0M
2025-06-18 44,877.95 44,877.95 44,877.95 44,877.95 0.0M
2025-06-17 45,220.76 45,220.76 45,220.76 45,220.76 0.0M
2025-06-16 45,315.44 45,315.44 45,315.44 45,315.44 0.0M
2025-06-13 45,096.34 45,096.34 45,096.34 45,096.34 0.0M
2025-06-12 45,280.19 45,280.19 45,280.19 45,280.19 0.0M
2025-06-11 45,673.62 45,673.62 45,673.62 45,673.62 0.0M
2025-06-10 45,366.45 45,366.45 45,366.45 45,366.45 0.0M
2025-06-09 45,380.78 45,380.78 45,380.78 45,380.78 0.0M
2025-06-06 44,888.28 44,888.28 44,888.28 44,888.28 0.0M
2025-06-05 44,999.19 44,999.19 44,999.19 44,999.19 0.0M
2025-06-04 44,679.24 44,679.24 44,679.24 44,679.24 0.0M
2025-06-03 44,497.60 44,497.60 44,497.60 44,497.60 0.0M
2025-06-02 44,054.44 44,054.44 44,054.44 44,054.44 0.0M
2025-05-30 44,219.24 44,219.24 44,219.24 44,219.24 0.0M
2025-05-29 44,568.61 44,568.61 44,568.61 44,568.61 0.0M
2025-05-28 44,178.24 44,178.24 44,178.24 44,178.24 0.0M
2025-05-27 44,297.94 44,297.94 44,297.94 44,297.94 0.0M
2025-05-26 44,164.12 44,164.12 44,164.12 44,164.12 0.0M
2025-05-23 44,536.87 44,536.87 44,536.87 44,536.87 0.0M
2025-05-22 44,466.63 44,466.63 44,466.63 44,466.63 0.0M
2025-05-21 44,783.46 44,783.46 44,783.46 44,783.46 0.0M
2025-05-20 44,609.40 44,609.40 44,609.40 44,609.40 0.0M
2025-05-19 44,228.41 44,228.41 44,228.41 44,228.41 0.0M
2025-05-16 44,246.11 44,246.11 44,246.11 44,246.11 0.0M
2025-05-15 44,342.83 44,342.83 44,342.83 44,342.83 0.0M
2025-05-14 44,517.16 44,517.16 44,517.16 44,517.16 0.0M
2025-05-13 43,955.52 43,955.52 43,955.52 43,955.52 0.0M
2025-05-12 44,419.65 44,419.65 44,419.65 44,419.65 0.0M
2025-05-09 43,715.87 43,715.87 43,715.87 43,715.87 0.0M
2025-05-08 43,624.65 43,624.65 43,624.65 43,624.65 0.0M
2025-05-07 43,528.35 43,528.35 43,528.35 43,528.35 0.0M
2025-05-06 43,501.19 43,501.19 43,501.19 43,501.19 0.0M
2025-05-02 43,359.54 43,359.54 43,359.54 43,359.54 0.0M
2025-04-30 43,001.15 43,001.15 43,001.15 43,001.15 0.0M
2025-04-29 42,867.93 42,867.93 42,867.93 42,867.93 0.0M
2025-04-28 42,837.67 42,837.67 42,837.67 42,837.67 0.0M
2025-04-25 42,851.58 42,851.58 42,851.58 42,851.58 0.0M
2025-04-24 42,792.84 42,792.84 42,792.84 42,792.84 0.0M
2025-04-23 42,932.38 42,932.38 42,932.38 42,932.38 0.0M
2025-04-22 42,507.58 42,507.58 42,507.58 42,507.58 0.0M
2025-04-17 42,365.48 42,365.48 42,365.48 42,365.48 0.0M
2025-04-16 42,090.26 42,090.26 42,090.26 42,090.26 0.0M
2025-04-15 42,415.17 42,415.17 42,415.17 42,415.17 0.0M
2025-04-14 42,378.76 42,378.76 42,378.76 42,378.76 0.0M
2025-04-11 41,994.11 41,994.11 41,994.11 41,994.11 0.0M
2025-04-10 41,816.82 41,816.82 41,816.82 41,816.82 0.0M
2025-04-09 41,501.61 41,501.61 41,501.61 41,501.61 0.0M
2025-04-08 41,401.01 41,401.01 41,401.01 41,401.01 0.0M
2025-04-07 40,921.75 40,921.75 40,921.75 40,921.75 0.0M
2025-04-03 45,631.13 45,631.13 45,631.13 45,631.13 0.0M
2025-04-02 46,177.53 46,177.53 46,177.53 46,177.53 0.0M
2025-04-01 46,187.87 46,187.87 46,187.87 46,187.87 0.0M
2025-03-31 46,058.96 46,058.96 46,058.96 46,058.96 0.0M
2025-03-28 46,525.28 46,525.28 46,525.28 46,525.28 0.0M
2025-03-27 46,748.80 46,748.80 46,748.80 46,748.80 0.0M
2025-03-26 46,617.34 46,617.34 46,617.34 46,617.34 0.0M
2025-03-25 46,419.91 46,419.91 46,419.91 46,419.91 0.0M
2025-03-24 47,214.41 47,214.41 47,214.41 47,214.41 0.0M
2025-03-21 46,916.05 46,916.05 46,916.05 46,916.05 0.0M
2025-03-20 47,688.18 47,688.18 47,688.18 47,688.18 0.0M
2025-03-19 48,465.60 48,465.60 48,465.60 48,465.60 0.0M
2025-03-18 48,425.42 48,425.42 48,425.42 48,425.42 0.0M
2025-03-17 47,585.32 47,585.32 47,585.32 47,585.32 0.0M
2025-03-14 47,329.56 47,329.56 47,329.56 47,329.56 0.0M
2025-03-13 46,629.58 46,629.58 46,629.58 46,629.58 0.0M
2025-03-12 46,819.62 46,819.62 46,819.62 46,819.62 0.0M
2025-03-11 47,050.90 47,050.90 47,050.90 47,050.90 0.0M
2025-03-10 47,056.14 47,056.14 47,056.14 47,056.14 0.0M
2025-03-07 47,649.21 47,649.21 47,649.21 47,649.21 0.0M
2025-03-06 47,839.08 47,839.08 47,839.08 47,839.08 0.0M
2025-03-05 46,628.07 46,628.07 46,628.07 46,628.07 0.0M
2025-03-04 45,698.67 45,698.67 45,698.67 45,698.67 0.0M
2025-03-03 45,786.47 45,786.47 45,786.47 45,786.47 0.0M
2025-02-28 45,701.32 45,701.32 45,701.32 45,701.32 0.0M
2025-02-27 46,819.36 46,819.36 46,819.36 46,819.36 0.0M
2025-02-26 46,930.07 46,930.07 46,930.07 46,930.07 0.0M
2025-02-25 45,780.90 45,780.90 45,780.90 45,780.90 0.0M
2025-02-24 46,243.22 46,243.22 46,243.22 46,243.22 0.0M
2025-02-21 46,471.06 46,471.06 46,471.06 46,471.06 0.0M
2025-02-20 45,032.13 45,032.13 45,032.13 45,032.13 0.0M
2025-02-19 45,619.56 45,619.56 45,619.56 45,619.56 0.0M
2025-02-18 45,675.23 45,675.23 45,675.23 45,675.23 0.0M
2025-02-17 45,107.44 45,107.44 45,107.44 45,107.44 0.0M
2025-02-14 45,125.49 45,125.49 45,125.49 45,125.49 0.0M
2025-02-13 43,821.11 43,821.11 43,821.11 43,821.11 0.0M
2025-02-12 43,896.11 43,896.11 43,896.11 43,896.11 0.0M
2025-02-11 42,976.06 42,976.06 42,976.06 42,976.06 0.0M
2025-02-10 43,352.29 43,352.29 43,352.29 43,352.29 0.0M
2025-02-07 42,725.22 42,725.22 42,725.22 42,725.22 0.0M
2025-02-06 42,330.94 42,330.94 42,330.94 42,330.94 0.0M
2025-02-05 41,850.31 41,850.31 41,850.31 41,850.31 0.0M
2025-02-04 42,173.90 42,173.90 42,173.90 42,173.90 0.0M
2025-02-03 41,226.95 41,226.95 41,226.95 41,226.95 0.0M
2025-01-28 41,260.86 41,260.86 41,260.86 41,260.86 0.0M
2025-01-27 41,219.35 41,219.35 41,219.35 41,219.35 0.0M
2025-01-24 41,012.53 41,012.53 41,012.53 41,012.53 0.0M
2025-01-23 40,412.90 40,412.90 40,412.90 40,412.90 0.0M
2025-01-22 40,545.33 40,545.33 40,545.33 40,545.33 0.0M
2025-01-21 41,085.77 41,085.77 41,085.77 41,085.77 0.0M
2025-01-20 40,792.38 40,792.38 40,792.38 40,792.38 0.0M
2025-01-17 40,241.95 40,241.95 40,241.95 40,241.95 0.0M
2025-01-16 40,145.14 40,145.14 40,145.14 40,145.14 0.0M
2025-01-15 39,761.34 39,761.34 39,761.34 39,761.34 0.0M
2025-01-14 39,656.18 39,656.18 39,656.18 39,656.18 0.0M
2025-01-13 39,093.03 39,093.03 39,093.03 39,093.03 0.0M
2025-01-10 39,388.29 39,388.29 39,388.29 39,388.29 0.0M
2025-01-09 39,677.66 39,677.66 39,677.66 39,677.66 0.0M
2025-01-08 39,743.98 39,743.98 39,743.98 39,743.98 0.0M
2025-01-07 40,016.87 40,016.87 40,016.87 40,016.87 0.0M
2025-01-06 40,404.06 40,404.06 40,404.06 40,404.06 0.0M
2025-01-03 40,528.96 40,528.96 40,528.96 40,528.96 0.0M
2025-01-02 40,314.51 40,314.51 40,314.51 40,314.51 0.0M