Risk Ajuted ER-HSCEI25 (HSRAICEIER25)

HSRAICEIER25
🏛️ 홍콩 →
10,440.77
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
2022-12-30 7,753.68 7,753.68 7,753.68 7,753.68 0.0M
2022-12-29 7,747.42 7,747.42 7,747.42 7,747.42 0.0M
2022-12-28 7,804.43 7,804.43 7,804.43 7,804.43 0.0M
2022-12-23 7,714.21 7,714.21 7,714.21 7,714.21 0.0M
2022-12-22 7,768.45 7,768.45 7,768.45 7,768.45 0.0M
2022-12-21 7,613.40 7,613.40 7,613.40 7,613.40 0.0M
2022-12-20 7,594.16 7,594.16 7,594.16 7,594.16 0.0M
2022-12-19 7,686.29 7,686.29 7,686.29 7,686.29 0.0M
2022-12-16 7,708.57 7,708.57 7,708.57 7,708.57 0.0M
2022-12-15 7,680.46 7,680.46 7,680.46 7,680.46 0.0M
2022-12-14 7,752.52 7,752.52 7,752.52 7,752.52 0.0M
2022-12-13 7,723.20 7,723.20 7,723.20 7,723.20 0.0M
2022-12-12 7,707.02 7,707.02 7,707.02 7,707.02 0.0M
2022-12-09 7,836.44 7,836.44 7,836.44 7,836.44 0.0M
2022-12-08 7,730.88 7,730.88 7,730.88 7,730.88 0.0M
2022-12-07 7,579.50 7,579.50 7,579.50 7,579.50 0.0M
2022-12-06 7,717.62 7,717.62 7,717.62 7,717.62 0.0M
2022-12-05 7,753.45 7,753.45 7,753.45 7,753.45 0.0M
2022-12-02 7,533.27 7,533.27 7,533.27 7,533.27 0.0M
2022-12-01 7,544.21 7,544.21 7,544.21 7,544.21 0.0M
2022-11-30 7,537.87 7,537.87 7,537.87 7,537.87 0.0M
2022-11-29 7,442.27 7,442.27 7,442.27 7,442.27 0.0M
2022-11-28 7,185.99 7,185.99 7,185.99 7,185.99 0.0M
2022-11-25 7,255.12 7,255.12 7,255.12 7,255.12 0.0M
2022-11-24 7,269.46 7,269.46 7,269.46 7,269.46 0.0M
2022-11-23 7,238.79 7,238.79 7,238.79 7,238.79 0.0M
2022-11-22 7,211.10 7,211.10 7,211.10 7,211.10 0.0M
2022-11-21 7,274.95 7,274.95 7,274.95 7,274.95 0.0M
2022-11-18 7,351.49 7,351.49 7,351.49 7,351.49 0.0M
2022-11-17 7,361.02 7,361.02 7,361.02 7,361.02 0.0M
2022-11-16 7,410.50 7,410.50 7,410.50 7,410.50 0.0M
2022-11-15 7,436.73 7,436.73 7,436.73 7,436.73 0.0M
2022-11-14 7,265.16 7,265.16 7,265.16 7,265.16 0.0M
2022-11-11 7,188.25 7,188.25 7,188.25 7,188.25 0.0M
2022-11-10 6,866.96 6,866.96 6,866.96 6,866.96 0.0M
2022-11-09 6,949.03 6,949.03 6,949.03 6,949.03 0.0M
2022-11-08 6,995.16 6,995.16 6,995.16 6,995.16 0.0M
2022-11-07 7,018.12 7,018.12 7,018.12 7,018.12 0.0M
2022-11-04 6,906.77 6,906.77 6,906.77 6,906.77 0.0M
2022-11-03 6,668.50 6,668.50 6,668.50 6,668.50 0.0M
2022-11-02 6,808.08 6,808.08 6,808.08 6,808.08 0.0M
2022-11-01 6,687.88 6,687.88 6,687.88 6,687.88 0.0M
2022-10-31 6,461.74 6,461.74 6,461.74 6,461.74 0.0M
2022-10-28 6,542.38 6,542.38 6,542.38 6,542.38 0.0M
2022-10-27 6,722.61 6,722.61 6,722.61 6,722.61 0.0M
2022-10-26 6,702.31 6,702.31 6,702.31 6,702.31 0.0M
2022-10-25 6,672.70 6,672.70 6,672.70 6,672.70 0.0M
2022-10-24 6,604.49 6,604.49 6,604.49 6,604.49 0.0M
2022-10-21 7,017.36 7,017.36 7,017.36 7,017.36 0.0M
2022-10-20 7,012.80 7,012.80 7,012.80 7,012.80 0.0M
2022-10-19 7,101.11 7,101.11 7,101.11 7,101.11 0.0M
2022-10-18 7,263.58 7,263.58 7,263.58 7,263.58 0.0M
2022-10-17 7,139.76 7,139.76 7,139.76 7,139.76 0.0M
2022-10-14 7,137.61 7,137.61 7,137.61 7,137.61 0.0M
2022-10-13 7,068.73 7,068.73 7,068.73 7,068.73 0.0M
2022-10-12 7,198.07 7,198.07 7,198.07 7,198.07 0.0M
2022-10-11 7,235.52 7,235.52 7,235.52 7,235.52 0.0M
2022-10-10 7,389.99 7,389.99 7,389.99 7,389.99 0.0M
2022-10-07 7,587.91 7,587.91 7,587.91 7,587.91 0.0M
2022-10-06 7,698.84 7,698.84 7,698.84 7,698.84 0.0M
2022-10-05 7,739.56 7,739.56 7,739.56 7,739.56 0.0M
2022-10-03 7,352.94 7,352.94 7,352.94 7,352.94 0.0M
2022-09-30 7,414.62 7,414.62 7,414.62 7,414.62 0.0M
2022-09-29 7,413.27 7,413.27 7,413.27 7,413.27 0.0M
2022-09-28 7,462.57 7,462.57 7,462.57 7,462.57 0.0M
2022-09-27 7,662.80 7,662.80 7,662.80 7,662.80 0.0M
2022-09-26 7,650.21 7,650.21 7,650.21 7,650.21 0.0M
2022-09-23 7,627.70 7,627.70 7,627.70 7,627.70 0.0M
2022-09-22 7,712.09 7,712.09 7,712.09 7,712.09 0.0M
2022-09-21 7,785.90 7,785.90 7,785.90 7,785.90 0.0M
2022-09-20 7,926.11 7,926.11 7,926.11 7,926.11 0.0M
2022-09-19 7,852.24 7,852.24 7,852.24 7,852.24 0.0M
2022-09-16 7,937.36 7,937.36 7,937.36 7,937.36 0.0M
2022-09-15 8,025.33 8,025.33 8,025.33 8,025.33 0.0M
2022-09-14 7,987.08 7,987.08 7,987.08 7,987.08 0.0M
2022-09-13 8,149.56 8,149.56 8,149.56 8,149.56 0.0M
2022-09-09 8,146.66 8,146.66 8,146.66 8,146.66 0.0M
2022-09-08 7,953.69 7,953.69 7,953.69 7,953.69 0.0M
2022-09-07 8,026.05 8,026.05 8,026.05 8,026.05 0.0M
2022-09-06 8,068.13 8,068.13 8,068.13 8,068.13 0.0M
2022-09-05 8,066.99 8,066.99 8,066.99 8,066.99 0.0M
2022-09-02 8,161.06 8,161.06 8,161.06 8,161.06 0.0M
2022-09-01 8,229.88 8,229.88 8,229.88 8,229.88 0.0M
2022-08-31 8,350.15 8,350.15 8,350.15 8,350.15 0.0M
2022-08-30 8,326.12 8,326.12 8,326.12 8,326.12 0.0M
2022-08-29 8,357.11 8,357.11 8,357.11 8,357.11 0.0M
2022-08-26 8,405.28 8,405.28 8,405.28 8,405.28 0.0M
2022-08-25 8,335.23 8,335.23 8,335.23 8,335.23 0.0M
2022-08-24 8,057.15 8,057.15 8,057.15 8,057.15 0.0M
2022-08-23 8,138.83 8,138.83 8,138.83 8,138.83 0.0M
2022-08-22 8,183.04 8,183.04 8,183.04 8,183.04 0.0M
2022-08-19 8,208.10 8,208.10 8,208.10 8,208.10 0.0M
2022-08-18 8,189.83 8,189.83 8,189.83 8,189.83 0.0M
2022-08-17 8,242.72 8,242.72 8,242.72 8,242.72 0.0M
2022-08-16 8,217.05 8,217.05 8,217.05 8,217.05 0.0M
2022-08-15 8,299.37 8,299.37 8,299.37 8,299.37 0.0M
2022-08-12 8,341.09 8,341.09 8,341.09 8,341.09 0.0M
2022-08-11 8,309.29 8,309.29 8,309.29 8,309.29 0.0M
2022-08-10 8,138.64 8,138.64 8,138.64 8,138.64 0.0M
2022-08-09 8,280.97 8,280.97 8,280.97 8,280.97 0.0M
2022-08-08 8,306.47 8,306.47 8,306.47 8,306.47 0.0M
2022-08-05 8,382.75 8,382.75 8,382.75 8,382.75 0.0M
2022-08-04 8,362.19 8,362.19 8,362.19 8,362.19 0.0M
2022-08-03 8,229.51 8,229.51 8,229.51 8,229.51 0.0M
2022-08-02 8,197.24 8,197.24 8,197.24 8,197.24 0.0M
2022-08-01 8,359.24 8,359.24 8,359.24 8,359.24 0.0M
2022-07-29 8,366.55 8,366.55 8,366.55 8,366.55 0.0M
2022-07-28 8,547.88 8,547.88 8,547.88 8,547.88 0.0M
2022-07-27 8,556.40 8,556.40 8,556.40 8,556.40 0.0M
2022-07-26 8,642.05 8,642.05 8,642.05 8,642.05 0.0M
2022-07-25 8,544.15 8,544.15 8,544.15 8,544.15 0.0M
2022-07-22 8,571.94 8,571.94 8,571.94 8,571.94 0.0M
2022-07-21 8,565.84 8,565.84 8,565.84 8,565.84 0.0M
2022-07-20 8,637.32 8,637.32 8,637.32 8,637.32 0.0M
2022-07-19 8,564.63 8,564.63 8,564.63 8,564.63 0.0M
2022-07-18 8,628.99 8,628.99 8,628.99 8,628.99 0.0M
2022-07-15 8,439.30 8,439.30 8,439.30 8,439.30 0.0M
2022-07-14 8,589.70 8,589.70 8,589.70 8,589.70 0.0M
2022-07-13 8,607.67 8,607.67 8,607.67 8,607.67 0.0M
2022-07-12 8,648.56 8,648.56 8,648.56 8,648.56 0.0M
2022-07-11 8,763.52 8,763.52 8,763.52 8,763.52 0.0M
2022-07-08 8,966.45 8,966.45 8,966.45 8,966.45 0.0M
2022-07-07 8,955.68 8,955.68 8,955.68 8,955.68 0.0M
2022-07-06 8,932.57 8,932.57 8,932.57 8,932.57 0.0M
2022-07-05 9,011.38 9,011.38 9,011.38 9,011.38 0.0M
2022-07-04 9,016.17 9,016.17 9,016.17 9,016.17 0.0M
2022-06-30 9,009.29 9,009.29 9,009.29 9,009.29 0.0M
2022-06-29 9,033.05 9,033.05 9,033.05 9,033.05 0.0M
2022-06-28 9,166.46 9,166.46 9,166.46 9,166.46 0.0M
2022-06-27 9,102.59 9,102.59 9,102.59 9,102.59 0.0M
2022-06-24 8,945.43 8,945.43 8,945.43 8,945.43 0.0M
2022-06-23 8,805.96 8,805.96 8,805.96 8,805.96 0.0M
2022-06-22 8,694.11 8,694.11 8,694.11 8,694.11 0.0M
2022-06-21 8,875.47 8,875.47 8,875.47 8,875.47 0.0M
2022-06-20 8,750.50 8,750.50 8,750.50 8,750.50 0.0M
2022-06-17 8,720.94 8,720.94 8,720.94 8,720.94 0.0M
2022-06-16 8,629.90 8,629.90 8,629.90 8,629.90 0.0M
2022-06-15 8,784.43 8,784.43 8,784.43 8,784.43 0.0M
2022-06-14 8,688.97 8,688.97 8,688.97 8,688.97 0.0M
2022-06-13 8,694.84 8,694.84 8,694.84 8,694.84 0.0M
2022-06-10 8,909.79 8,909.79 8,909.79 8,909.79 0.0M
2022-06-09 8,904.30 8,904.30 8,904.30 8,904.30 0.0M
2022-06-08 8,947.04 8,947.04 8,947.04 8,947.04 0.0M
2022-06-07 8,783.97 8,783.97 8,783.97 8,783.97 0.0M
2022-06-06 8,807.90 8,807.90 8,807.90 8,807.90 0.0M
2022-06-02 8,627.69 8,627.69 8,627.69 8,627.69 0.0M
2022-06-01 8,685.87 8,685.87 8,685.87 8,685.87 0.0M
2022-05-31 8,731.14 8,731.14 8,731.14 8,731.14 0.0M
2022-05-30 8,602.71 8,602.71 8,602.71 8,602.71 0.0M
2022-05-27 8,470.47 8,470.47 8,470.47 8,470.47 0.0M
2022-05-26 8,314.68 8,314.68 8,314.68 8,314.68 0.0M
2022-05-25 8,330.55 8,330.55 8,330.55 8,330.55 0.0M
2022-05-24 8,309.59 8,309.59 8,309.59 8,309.59 0.0M
2022-05-23 8,408.60 8,408.60 8,408.60 8,408.60 0.0M
2022-05-20 8,478.26 8,478.26 8,478.26 8,478.26 0.0M
2022-05-19 8,316.20 8,316.20 8,316.20 8,316.20 0.0M
2022-05-18 8,445.65 8,445.65 8,445.65 8,445.65 0.0M
2022-05-17 8,436.89 8,436.89 8,436.89 8,436.89 0.0M
2022-05-16 8,260.83 8,260.83 8,260.83 8,260.83 0.0M
2022-05-13 8,247.46 8,247.46 8,247.46 8,247.46 0.0M
2022-05-12 8,094.54 8,094.54 8,094.54 8,094.54 0.0M
2022-05-11 8,216.91 8,216.91 8,216.91 8,216.91 0.0M
2022-05-10 8,139.22 8,139.22 8,139.22 8,139.22 0.0M
2022-05-06 8,248.66 8,248.66 8,248.66 8,248.66 0.0M
2022-05-05 8,461.32 8,461.32 8,461.32 8,461.32 0.0M
2022-05-04 8,474.91 8,474.91 8,474.91 8,474.91 0.0M
2022-05-03 8,560.12 8,560.12 8,560.12 8,560.12 0.0M
2022-04-29 8,582.64 8,582.64 8,582.64 8,582.64 0.0M
2022-04-28 8,312.91 8,312.91 8,312.91 8,312.91 0.0M
2022-04-27 8,220.38 8,220.38 8,220.38 8,220.38 0.0M
2022-04-26 8,194.05 8,194.05 8,194.05 8,194.05 0.0M
2022-04-25 8,149.59 8,149.59 8,149.59 8,149.59 0.0M
2022-04-22 8,345.30 8,345.30 8,345.30 8,345.30 0.0M
2022-04-21 8,338.54 8,338.54 8,338.54 8,338.54 0.0M
2022-04-20 8,427.08 8,427.08 8,427.08 8,427.08 0.0M
2022-04-19 8,472.12 8,472.12 8,472.12 8,472.12 0.0M
2022-04-14 8,608.59 8,608.59 8,608.59 8,608.59 0.0M
2022-04-13 8,565.30 8,565.30 8,565.30 8,565.30 0.0M
2022-04-12 8,535.13 8,535.13 8,535.13 8,535.13 0.0M
2022-04-11 8,501.03 8,501.03 8,501.03 8,501.03 0.0M
2022-04-08 8,665.78 8,665.78 8,665.78 8,665.78 0.0M
2022-04-07 8,668.80 8,668.80 8,668.80 8,668.80 0.0M
2022-04-06 8,732.21 8,732.21 8,732.21 8,732.21 0.0M
2022-04-04 8,821.76 8,821.76 8,821.76 8,821.76 0.0M
2022-04-01 8,694.23 8,694.23 8,694.23 8,694.23 0.0M
2022-03-31 8,688.28 8,688.28 8,688.28 8,688.28 0.0M
2022-03-30 8,731.70 8,731.70 8,731.70 8,731.70 0.0M
2022-03-29 8,682.40 8,682.40 8,682.40 8,682.40 0.0M
2022-03-28 8,623.38 8,623.38 8,623.38 8,623.38 0.0M
2022-03-25 8,566.53 8,566.53 8,566.53 8,566.53 0.0M
2022-03-24 8,685.63 8,685.63 8,685.63 8,685.63 0.0M
2022-03-23 8,736.25 8,736.25 8,736.25 8,736.25 0.0M
2022-03-22 8,690.26 8,690.26 8,690.26 8,690.26 0.0M
2022-03-21 8,549.74 8,549.74 8,549.74 8,549.74 0.0M
2022-03-18 8,606.18 8,606.18 8,606.18 8,606.18 0.0M
2022-03-17 8,626.38 8,626.38 8,626.38 8,626.38 0.0M
2022-03-16 8,272.05 8,272.05 8,272.05 8,272.05 0.0M
2022-03-15 7,639.98 7,639.98 7,639.98 7,639.98 0.0M
2022-03-14 8,115.84 8,115.84 8,115.84 8,115.84 0.0M
2022-03-11 8,689.95 8,689.95 8,689.95 8,689.95 0.0M
2022-03-10 8,907.23 8,907.23 8,907.23 8,907.23 0.0M
2022-03-09 8,834.75 8,834.75 8,834.75 8,834.75 0.0M
2022-03-08 8,888.43 8,888.43 8,888.43 8,888.43 0.0M
2022-03-07 9,101.84 9,101.84 9,101.84 9,101.84 0.0M
2022-03-04 9,439.00 9,439.00 9,439.00 9,439.00 0.0M
2022-03-03 9,700.87 9,700.87 9,700.87 9,700.87 0.0M
2022-03-02 9,710.98 9,710.98 9,710.98 9,710.98 0.0M
2022-03-01 9,888.98 9,888.98 9,888.98 9,888.98 0.0M
2022-02-28 9,853.98 9,853.98 9,853.98 9,853.98 0.0M
2022-02-25 9,816.26 9,816.26 9,816.26 9,816.26 0.0M
2022-02-24 9,864.60 9,864.60 9,864.60 9,864.60 0.0M
2022-02-23 10,216.41 10,216.41 10,216.41 10,216.41 0.0M
2022-02-22 10,159.37 10,159.37 10,159.37 10,159.37 0.0M
2022-02-21 10,387.11 10,387.11 10,387.11 10,387.11 0.0M
2022-02-18 10,488.18 10,488.18 10,488.18 10,488.18 0.0M
2022-02-17 10,701.34 10,701.34 10,701.34 10,701.34 0.0M
2022-02-16 10,661.58 10,661.58 10,661.58 10,661.58 0.0M
2022-02-15 10,476.60 10,476.60 10,476.60 10,476.60 0.0M
2022-02-14 10,587.54 10,587.54 10,587.54 10,587.54 0.0M
2022-02-11 10,791.67 10,791.67 10,791.67 10,791.67 0.0M
2022-02-10 10,798.58 10,798.58 10,798.58 10,798.58 0.0M
2022-02-09 10,716.87 10,716.87 10,716.87 10,716.87 0.0M
2022-02-08 10,458.93 10,458.93 10,458.93 10,458.93 0.0M
2022-02-07 10,552.68 10,552.68 10,552.68 10,552.68 0.0M
2022-02-04 10,546.64 10,546.64 10,546.64 10,546.64 0.0M
2022-01-31 10,258.99 10,258.99 10,258.99 10,258.99 0.0M
2022-01-28 10,087.67 10,087.67 10,087.67 10,087.67 0.0M
2022-01-27 10,187.30 10,187.30 10,187.30 10,187.30 0.0M
2022-01-26 10,458.92 10,458.92 10,458.92 10,458.92 0.0M
2022-01-25 10,448.01 10,448.01 10,448.01 10,448.01 0.0M
2022-01-24 10,638.27 10,638.27 10,638.27 10,638.27 0.0M
2022-01-21 10,797.27 10,797.27 10,797.27 10,797.27 0.0M
2022-01-20 10,765.71 10,765.71 10,765.71 10,765.71 0.0M
2022-01-19 10,372.76 10,372.76 10,372.76 10,372.76 0.0M
2022-01-18 10,381.81 10,381.81 10,381.81 10,381.81 0.0M
2022-01-17 10,400.17 10,400.17 10,400.17 10,400.17 0.0M
2022-01-14 10,512.10 10,512.10 10,512.10 10,512.10 0.0M
2022-01-13 10,570.66 10,570.66 10,570.66 10,570.66 0.0M
2022-01-12 10,583.59 10,583.59 10,583.59 10,583.59 0.0M
2022-01-11 10,283.59 10,283.59 10,283.59 10,283.59 0.0M
2022-01-10 10,279.19 10,279.19 10,279.19 10,279.19 0.0M
2022-01-07 10,114.63 10,114.63 10,114.63 10,114.63 0.0M
2022-01-06 9,915.20 9,915.20 9,915.20 9,915.20 0.0M
2022-01-05 9,849.45 9,849.45 9,849.45 9,849.45 0.0M
2022-01-04 10,051.61 10,051.61 10,051.61 10,051.61 0.0M
2022-01-03 10,062.25 10,062.25 10,062.25 10,062.25 0.0M