S

SPHKL
🏛️ 홍콩 →
40,936.09
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 24,445.97 24,519.92 24,271.57 24,439.40 0.0M
2023-12-28 23,825.37 24,511.59 23,825.37 24,426.16 0.0M
2023-12-27 23,599.28 23,881.38 23,517.44 23,799.16 0.0M
2023-12-26 24,191.73 24,412.58 23,105.24 23,242.33 0.0M
2023-12-25 24,191.73 24,412.58 23,105.24 23,242.33 0.0M
2023-12-22 24,191.73 24,412.58 23,105.24 23,242.33 0.0M
2023-12-21 23,838.87 24,085.14 23,809.80 24,041.37 0.0M
2023-12-20 24,116.28 24,276.41 23,959.54 24,048.30 0.0M
2023-12-19 23,916.53 24,010.55 23,726.28 23,898.59 0.0M
2023-12-18 24,079.53 24,174.66 23,973.55 24,047.00 0.0M
2023-12-15 23,952.89 24,494.78 23,952.89 24,237.10 0.0M
2023-12-14 23,831.68 23,943.51 23,472.99 23,600.56 0.0M
2023-12-13 23,522.98 23,609.04 23,342.76 23,474.19 0.0M
2023-12-12 23,358.28 23,717.66 23,348.18 23,660.11 0.0M
2023-12-11 23,329.65 23,499.70 23,033.67 23,386.55 0.0M
2023-12-08 23,696.98 23,831.77 23,469.17 23,666.51 0.0M
2023-12-07 23,601.81 23,667.44 23,302.80 23,629.19 0.0M
2023-12-06 23,459.67 24,025.58 23,421.81 23,822.11 0.0M
2023-12-05 24,027.66 24,027.66 23,441.25 23,616.15 0.0M
2023-12-04 24,551.65 24,626.03 24,097.93 24,146.29 0.0M
2023-12-01 24,814.54 24,837.99 24,526.51 24,526.51 0.0M
2023-11-30 24,755.11 24,855.68 24,527.81 24,855.68 0.0M
2023-11-29 25,242.12 25,245.67 24,595.52 24,751.32 0.0M
2023-11-28 25,447.98 25,530.59 25,187.06 25,265.37 0.0M
2023-11-27 25,686.92 25,686.92 25,308.47 25,570.83 0.0M
2023-11-24 25,896.16 25,904.63 25,568.94 25,596.52 0.0M
2023-11-23 25,853.24 26,168.74 25,688.73 26,133.15 0.0M
2023-11-22 25,770.75 25,959.09 25,711.31 25,848.00 0.0M
2023-11-21 26,183.59 26,290.02 25,722.83 25,794.63 0.0M
2023-11-20 25,613.86 25,848.32 25,474.68 25,813.73 0.0M
2023-11-17 25,575.11 25,678.52 25,289.60 25,349.55 0.0M
2023-11-16 26,393.51 26,417.27 25,883.91 26,077.56 0.0M
2023-11-15 26,018.88 26,412.38 25,884.77 26,382.76 0.0M
2023-11-14 25,522.39 25,606.70 25,271.16 25,326.37 0.0M
2023-11-13 25,273.67 25,518.82 24,987.11 25,464.99 0.0M
2023-11-10 25,281.22 25,289.72 25,072.13 25,101.53 0.0M
2023-11-09 25,513.25 25,689.89 25,446.14 25,573.95 0.0M
2023-11-08 25,661.91 25,904.93 25,537.38 25,565.10 0.0M
2023-11-07 25,936.22 26,069.88 25,687.10 25,734.08 0.0M
2023-11-06 26,062.59 26,282.31 26,035.35 26,166.92 0.0M
2023-11-03 25,197.74 25,722.93 25,191.55 25,640.03 0.0M
2023-11-02 25,085.40 25,348.05 24,871.17 24,954.38 0.0M
2023-11-01 24,879.39 24,879.39 24,548.63 24,739.20 0.0M
2023-10-31 25,081.00 25,113.01 24,753.11 24,833.57 0.0M
2023-10-30 25,062.55 25,304.13 25,018.00 25,272.52 0.0M
2023-10-27 24,847.88 25,416.57 24,828.51 25,274.23 0.0M
2023-10-26 24,666.48 24,877.22 24,499.35 24,769.68 0.0M
2023-10-25 25,323.05 25,323.05 24,601.41 24,723.00 0.0M
2023-10-24 24,668.30 24,786.51 24,375.42 24,505.88 0.0M
2023-10-23 24,757.24 24,946.76 24,682.96 24,769.83 0.0M
2023-10-20 24,757.24 24,946.76 24,682.96 24,769.83 0.0M
2023-10-19 25,315.45 25,331.85 24,952.60 24,952.60 0.0M
2023-10-18 25,661.42 25,848.13 25,497.63 25,665.00 0.0M
2023-10-17 25,810.27 25,841.96 25,618.18 25,803.63 0.0M
2023-10-16 25,855.21 25,901.23 25,531.15 25,586.88 0.0M
2023-10-13 26,049.80 26,173.57 25,794.62 25,857.40 0.0M
2023-10-12 26,597.94 26,680.24 26,522.56 26,605.55 0.0M
2023-10-11 26,211.81 26,293.10 26,057.20 26,057.20 0.0M
2023-10-10 25,930.43 26,147.92 25,703.87 25,739.32 0.0M
2023-10-09 25,411.04 25,689.21 25,377.92 25,491.06 0.0M
2023-10-06 25,328.50 25,582.90 25,260.88 25,411.04 0.0M
2023-10-05 25,036.14 25,217.94 24,969.69 24,990.52 0.0M
2023-10-04 24,964.48 25,082.25 24,814.43 24,967.74 0.0M
2023-10-03 25,394.09 25,394.09 25,020.68 25,192.32 0.0M
2023-10-02 25,384.03 26,077.53 25,373.39 25,883.81 0.0M
2023-09-29 25,384.03 26,077.53 25,373.39 25,883.81 0.0M
2023-09-28 25,619.47 25,619.47 25,193.70 25,220.34 0.0M
2023-09-27 25,454.57 25,711.38 25,451.37 25,615.18 0.0M
2023-09-26 25,724.82 25,724.82 25,259.76 25,394.40 0.0M
2023-09-25 26,163.11 26,167.23 25,735.65 25,753.88 0.0M
2023-09-22 25,484.25 26,331.40 25,454.16 26,293.79 0.0M
2023-09-21 25,790.20 25,835.55 25,511.61 25,572.43 0.0M
2023-09-20 26,046.85 26,129.67 25,873.39 25,947.71 0.0M
2023-09-19 26,040.51 26,199.37 25,897.66 26,160.51 0.0M
2023-09-18 26,354.27 26,418.63 26,061.90 26,061.90 0.0M
2023-09-15 26,448.65 26,776.30 26,251.51 26,487.12 0.0M
2023-09-14 26,449.81 26,538.34 26,159.73 26,336.45 0.0M
2023-09-13 26,606.71 26,644.97 26,256.02 26,324.48 0.0M
2023-09-12 26,368.18 26,608.30 26,223.21 26,437.45 0.0M
2023-09-11 26,324.62 26,678.92 26,164.92 26,572.45 0.0M
2023-09-08 26,801.35 26,801.35 26,801.35 26,801.35 0.0M
2023-09-07 27,123.12 27,123.12 26,745.59 26,801.35 0.0M
2023-09-06 27,164.27 27,288.81 26,903.13 27,223.89 0.0M
2023-09-05 27,553.32 27,651.84 27,227.25 27,262.20 0.0M
2023-09-04 27,527.17 27,863.56 27,388.88 27,804.48 0.0M
2023-09-01 27,065.46 27,065.46 27,065.46 27,065.46 0.0M
2023-08-31 27,353.24 27,509.33 26,940.68 27,065.46 0.0M
2023-08-30 27,566.54 27,650.54 27,115.62 27,204.11 0.0M
2023-08-29 26,904.41 27,412.51 26,899.69 27,272.12 0.0M
2023-08-28 27,364.54 27,364.54 26,682.97 26,714.48 0.0M
2023-08-25 26,470.55 26,650.68 26,367.89 26,367.89 0.0M
2023-08-24 26,539.29 26,957.22 26,427.41 26,860.02 0.0M
2023-08-23 26,177.88 26,497.34 26,060.07 26,246.89 0.0M
2023-08-22 26,060.66 26,435.46 25,762.59 26,129.57 0.0M
2023-08-21 26,057.13 26,265.15 25,766.89 25,828.30 0.0M
2023-08-18 26,780.56 26,963.29 26,333.93 26,352.82 0.0M
2023-08-17 26,392.09 27,093.13 26,234.11 26,974.59 0.0M
2023-08-16 26,995.52 27,119.23 26,814.16 26,904.83 0.0M
2023-08-15 27,408.10 27,548.67 27,178.37 27,298.38 0.0M
2023-08-14 27,305.76 27,556.65 27,200.91 27,528.03 0.0M
2023-08-11 28,470.70 28,470.70 27,984.24 28,011.03 0.0M
2023-08-10 27,996.28 28,354.26 27,877.01 28,254.30 0.0M
2023-08-09 27,954.10 28,245.78 27,884.70 28,195.19 0.0M
2023-08-08 28,305.75 28,367.70 27,992.11 28,087.32 0.0M
2023-08-07 28,513.42 28,769.08 28,396.41 28,697.31 0.0M
2023-08-04 28,943.20 29,165.00 28,571.70 28,699.08 0.0M
2023-08-03 28,451.45 28,812.47 28,400.34 28,474.11 0.0M
2023-08-02 29,134.51 29,313.84 28,500.16 28,616.91 0.0M
2023-08-01 29,650.52 29,904.97 29,117.42 29,356.04 0.0M
2023-07-31 29,723.28 29,878.54 29,303.12 29,406.80 0.0M
2023-07-28 28,294.89 29,164.48 28,269.01 29,097.72 0.0M
2023-07-27 28,542.83 28,773.87 28,479.01 28,668.50 0.0M
2023-07-26 28,206.04 28,370.69 28,118.04 28,287.45 0.0M
2023-07-25 28,126.24 28,506.36 27,918.04 28,467.87 0.0M
2023-07-24 27,339.68 27,595.51 27,005.43 27,158.78 0.0M
2023-07-21 27,586.10 27,940.42 27,488.42 27,786.41 0.0M
2023-07-20 27,827.48 28,084.87 27,488.04 27,548.69 0.0M
2023-07-19 27,409.48 27,728.64 27,210.08 27,642.93 0.0M
2023-07-18 28,181.75 28,181.75 27,729.65 27,768.40 0.0M
2023-07-17 28,475.78 28,475.78 28,475.78 28,475.78 0.0M
2023-07-14 28,711.07 28,715.17 28,376.55 28,475.78 0.0M
2023-07-13 28,242.47 28,410.37 28,076.37 28,409.66 0.0M
2023-07-12 27,448.59 27,699.49 27,367.79 27,570.24 0.0M
2023-07-11 27,150.30 27,392.30 27,026.20 27,195.65 0.0M
2023-07-10 27,297.49 27,316.16 26,707.59 26,833.52 0.0M
2023-07-07 26,620.93 26,925.41 26,390.17 26,604.41 0.0M
2023-07-06 27,196.06 27,436.69 26,653.08 26,754.30 0.0M
2023-07-05 27,966.58 28,087.24 27,593.28 27,636.07 0.0M
2023-07-04 27,908.03 28,163.09 27,823.89 28,088.36 0.0M
2023-07-03 27,487.14 28,011.64 27,457.82 27,902.22 0.0M
2023-06-30 27,222.12 27,464.52 27,153.28 27,261.26 0.0M
2023-06-29 27,715.26 27,718.09 27,219.36 27,369.59 0.0M
2023-06-28 27,726.45 27,847.53 27,526.03 27,736.35 0.0M
2023-06-27 27,331.20 27,926.70 27,331.20 27,788.84 0.0M
2023-06-26 27,255.71 27,582.22 27,199.89 27,239.61 0.0M
2023-06-23 27,650.17 27,665.26 27,235.13 27,425.28 0.0M
2023-06-22 27,968.78 28,095.35 27,752.56 27,818.32 0.0M
2023-06-21 27,968.78 28,095.35 27,752.56 27,818.32 0.0M
2023-06-20 28,838.26 28,933.56 28,310.81 28,449.69 0.0M
2023-06-19 29,057.16 29,123.80 28,598.97 28,969.92 0.0M
2023-06-16 29,046.33 29,392.71 28,957.18 29,229.72 0.0M
2023-06-15 28,528.00 28,891.00 28,424.95 28,885.05 0.0M
2023-06-14 28,368.53 28,610.64 28,163.18 28,256.16 0.0M
2023-06-13 28,056.82 28,489.59 28,001.24 28,394.15 0.0M
2023-06-12 28,145.15 28,187.59 27,924.65 28,154.39 0.0M
2023-06-09 28,054.10 28,209.43 27,859.11 28,097.71 0.0M
2023-06-08 27,875.41 27,991.99 27,622.29 27,950.07 0.0M
2023-06-07 28,081.00 28,148.71 27,813.97 27,908.41 0.0M
2023-06-06 27,648.80 28,032.70 27,508.37 27,611.42 0.0M
2023-06-05 27,477.26 27,723.82 27,346.28 27,705.06 0.0M
2023-06-02 26,986.95 27,530.18 26,919.54 27,425.02 0.0M
2023-06-01 26,231.05 26,710.21 26,191.58 26,285.79 0.0M
2023-05-31 26,449.10 26,449.10 25,904.14 26,232.94 0.0M
2023-05-30 26,693.75 26,864.92 26,402.18 26,760.15 0.0M
2023-05-29 27,183.70 27,192.74 26,588.97 26,642.18 0.0M
2023-05-26 27,126.10 27,231.96 26,726.12 26,919.11 0.0M
2023-05-25 27,126.10 27,231.96 26,726.12 26,919.11 0.0M
2023-05-24 27,664.13 27,786.99 27,411.80 27,512.65 0.0M
2023-05-23 28,327.24 28,470.38 27,854.02 27,956.86 0.0M
2023-05-22 27,980.16 28,541.05 27,833.30 28,305.35 0.0M
2023-05-19 27,936.19 28,144.92 27,805.84 27,894.98 0.0M
2023-05-18 28,421.03 28,646.95 28,279.27 28,455.30 0.0M
2023-05-17 28,741.02 28,790.07 28,147.21 28,193.63 0.0M
2023-05-16 28,874.84 28,926.14 28,572.08 28,697.24 0.0M
2023-05-15 27,945.11 28,752.58 27,839.83 28,582.06 0.0M
2023-05-12 28,276.31 28,359.77 27,966.61 28,050.76 0.0M
2023-05-11 28,145.51 28,241.37 27,773.25 28,058.43 0.0M
2023-05-10 28,173.69 28,174.79 27,901.69 28,047.55 0.0M
2023-05-09 28,717.21 28,771.94 28,104.60 28,150.59 0.0M
2023-05-08 28,711.40 28,906.58 28,564.32 28,862.94 0.0M
2023-05-05 28,545.63 28,760.53 28,423.85 28,526.83 0.0M
2023-05-04 28,079.01 28,410.54 28,031.62 28,335.71 0.0M
2023-05-03 28,034.47 28,055.03 27,781.14 28,027.09 0.0M
2023-05-02 28,694.91 28,883.25 28,118.38 28,384.31 0.0M
2023-05-01 28,484.65 28,743.70 28,249.99 28,249.99 0.0M
2023-04-28 28,484.65 28,743.70 28,249.99 28,249.99 0.0M
2023-04-27 28,074.43 28,258.65 27,989.69 28,228.94 0.0M
2023-04-26 27,732.85 28,400.33 27,732.85 28,149.11 0.0M
2023-04-25 28,343.86 28,343.86 27,749.44 27,948.02 0.0M
2023-04-24 28,633.66 28,788.17 28,123.06 28,468.61 0.0M
2023-04-21 29,005.23 29,064.13 28,475.47 28,642.41 0.0M
2023-04-20 29,122.36 29,322.77 29,080.00 29,176.30 0.0M
2023-04-19 29,540.53 29,540.53 29,096.43 29,161.17 0.0M
2023-04-18 29,654.25 29,752.27 29,450.60 29,621.38 0.0M
2023-04-17 29,083.90 29,909.94 29,052.20 29,792.70 0.0M
2023-04-14 29,287.85 29,354.18 29,051.61 29,281.61 0.0M
2023-04-13 28,559.25 29,191.72 28,463.54 29,191.72 0.0M
2023-04-12 29,453.09 29,522.44 29,019.77 29,147.78 0.0M
2023-04-11 29,814.01 30,077.06 29,340.34 29,624.36 0.0M
2023-04-10 29,311.77 29,567.23 29,200.27 29,545.74 0.0M
2023-04-07 29,311.77 29,567.23 29,200.27 29,545.74 0.0M
2023-04-06 29,311.77 29,567.23 29,200.27 29,545.74 0.0M
2023-04-05 29,513.40 29,589.86 29,239.01 29,490.14 0.0M
2023-04-04 29,513.40 29,589.86 29,239.01 29,490.14 0.0M
2023-04-03 29,729.73 29,821.64 29,464.98 29,745.94 0.0M
2023-03-31 30,020.92 30,229.91 29,707.89 29,783.70 0.0M
2023-03-30 29,517.28 29,588.96 29,145.88 29,544.50 0.0M
2023-03-29 29,827.10 29,833.21 29,275.74 29,390.89 0.0M
2023-03-28 28,497.27 28,724.49 28,211.03 28,598.89 0.0M
2023-03-27 28,645.87 28,790.06 28,062.34 28,191.15 0.0M
2023-03-24 28,705.98 29,144.11 28,622.42 28,772.85 0.0M
2023-03-23 28,045.52 28,961.61 28,044.61 28,953.19 0.0M
2023-03-22 27,946.46 28,363.95 27,946.46 28,064.59 0.0M
2023-03-21 27,369.03 27,614.97 27,129.82 27,553.20 0.0M
2023-03-20 27,641.93 27,710.84 26,855.81 27,142.88 0.0M
2023-03-17 27,812.56 28,046.97 27,607.96 27,878.44 0.0M
2023-03-16 27,424.80 27,770.80 27,276.72 27,432.55 0.0M
2023-03-15 28,177.53 28,362.36 27,862.95 28,009.34 0.0M
2023-03-14 27,918.48 28,127.09 27,358.78 27,542.49 0.0M
2023-03-13 27,822.97 28,452.77 27,771.01 28,242.84 0.0M
2023-03-10 27,947.61 28,069.17 27,568.86 27,631.18 0.0M
2023-03-09 28,776.58 28,960.53 28,575.87 28,588.09 0.0M
2023-03-08 29,032.79 29,074.62 28,607.87 28,775.93 0.0M
2023-03-07 29,643.21 30,259.44 29,255.21 29,513.33 0.0M
2023-03-06 29,615.24 29,798.92 29,412.67 29,641.31 0.0M
2023-03-03 29,920.06 29,944.30 29,543.76 29,658.18 0.0M
2023-03-02 29,451.45 29,604.45 29,296.50 29,419.92 0.0M
2023-03-01 28,693.58 29,902.28 28,663.10 29,818.38 0.0M
2023-02-28 28,843.24 29,029.99 28,443.67 28,456.26 0.0M
2023-02-27 28,522.78 28,953.11 28,405.76 28,686.64 0.0M
2023-02-24 29,114.90 29,137.58 28,716.09 28,743.08 0.0M
2023-02-23 29,290.78 29,817.14 29,290.78 29,415.95 0.0M
2023-02-22 29,629.73 29,839.64 29,319.82 29,494.59 0.0M
2023-02-21 30,318.71 30,417.18 29,634.81 29,677.86 0.0M
2023-02-20 30,195.24 30,618.13 30,075.55 30,471.10 0.0M
2023-02-17 30,754.53 30,882.35 30,254.40 30,269.91 0.0M
2023-02-16 30,639.07 31,288.77 30,565.46 30,749.37 0.0M
2023-02-15 30,776.47 30,823.43 30,240.25 30,421.42 0.0M
2023-02-14 31,019.60 31,019.60 30,775.86 30,789.49 0.0M
2023-02-13 30,480.34 31,075.19 30,349.63 30,965.43 0.0M
2023-02-10 31,675.30 31,675.63 30,946.87 31,003.78 0.0M
2023-02-09 30,976.73 31,787.00 30,976.73 31,756.66 0.0M
2023-02-08 31,251.73 31,431.34 30,986.53 31,193.58 0.0M
2023-02-07 31,210.85 31,596.39 31,109.60 31,288.82 0.0M
2023-02-06 31,033.47 31,181.43 30,781.38 31,017.24 0.0M
2023-02-03 31,796.17 31,884.09 31,329.39 31,667.72 0.0M
2023-02-02 32,598.40 32,689.20 32,071.59 32,118.49 0.0M
2023-02-01 32,004.69 32,252.69 31,602.15 32,238.77 0.0M
2023-01-31 32,317.61 32,518.25 31,495.59 31,857.69 0.0M
2023-01-30 33,070.13 33,076.81 32,020.99 32,144.03 0.0M
2023-01-27 33,166.65 33,302.59 32,978.57 33,276.02 0.0M
2023-01-26 32,265.87 33,059.90 32,265.87 33,059.90 0.0M
2023-01-25 32,018.49 32,296.08 31,838.93 32,265.87 0.0M
2023-01-24 32,018.49 32,296.08 31,838.93 32,265.87 0.0M
2023-01-23 32,018.49 32,296.08 31,838.93 32,265.87 0.0M
2023-01-20 32,018.49 32,296.08 31,838.93 32,265.87 0.0M
2023-01-19 31,329.67 31,772.68 31,202.04 31,601.15 0.0M
2023-01-18 31,360.70 31,732.96 31,260.85 31,732.96 0.0M
2023-01-17 31,684.96 31,893.58 31,266.63 31,567.50 0.0M
2023-01-16 31,943.81 32,052.94 31,396.82 31,738.55 0.0M
2023-01-13 31,383.31 31,790.39 31,225.41 31,743.50 0.0M
2023-01-12 31,630.55 31,709.14 30,863.66 31,342.90 0.0M
2023-01-11 31,329.29 31,733.85 31,141.61 31,337.55 0.0M
2023-01-10 31,123.61 31,140.77 30,788.65 31,052.80 0.0M
2023-01-09 30,870.98 31,247.02 30,758.61 31,174.76 0.0M
2023-01-06 30,678.45 30,846.79 30,178.13 30,408.23 0.0M
2023-01-05 30,845.56 31,092.66 30,229.47 30,417.39 0.0M
2023-01-04 29,019.91 29,968.98 28,942.92 29,968.98 0.0M
2023-01-03 27,864.13 28,845.94 27,567.32 28,776.82 0.0M
2023-01-02 28,565.50 28,679.52 28,196.23 28,196.23 0.0M