주신태부유한공사 (0267)

0267
🏛️ 홍콩 →
11.16
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11.84 11.88 11.69 11.71 2,435.7K
09:35 11.70 11.73 11.66 11.72 1,032.0K
09:40 11.70 11.70 11.67 11.68 753.0K
09:45 11.67 11.67 11.64 11.65 437.0K
09:50 11.64 11.68 11.64 11.64 729.0K
09:55 11.65 11.66 11.64 11.65 300.0K
10:00 11.64 11.67 11.64 11.65 936.0K
10:05 11.64 11.65 11.64 11.64 161.0K
10:10 11.65 11.65 11.62 11.62 362.0K
10:15 11.63 11.64 11.62 11.62 329.0K
10:20 11.61 11.63 11.61 11.62 324.0K
10:25 11.61 11.63 11.60 11.63 511.0K
10:30 11.64 11.65 11.61 11.61 363.0K
10:35 11.62 11.63 11.61 11.61 332.0K
10:40 11.60 11.61 11.59 11.60 271.0K
10:45 11.59 11.60 11.58 11.58 434.0K
10:50 11.59 11.60 11.58 11.60 321.0K
10:55 11.59 11.60 11.57 11.57 332.0K
11:00 11.57 11.58 11.55 11.56 323.0K
11:05 11.55 11.56 11.53 11.53 508.0K
11:10 11.54 11.54 11.51 11.51 348.0K
11:15 11.50 11.52 11.47 11.47 1,328.0K
11:20 11.49 11.51 11.47 11.47 514.0K
11:25 11.48 11.48 11.46 11.46 432.0K
11:30 11.45 11.47 11.44 11.44 514.0K
11:35 11.45 11.47 11.43 11.44 537.0K
11:40 11.44 11.45 11.43 11.44 292.0K
11:45 11.44 11.45 11.43 11.45 286.0K
11:50 11.44 11.44 11.41 11.41 567.0K
11:55 11.43 11.43 11.38 11.38 497.0K
13:00 11.37 11.39 11.29 11.38 1,542.0K
13:05 11.39 11.40 11.37 11.39 818.0K
13:10 11.38 11.40 11.36 11.37 731.0K
13:15 11.36 11.37 11.35 11.35 553.0K
13:20 11.34 11.36 11.33 11.33 474.0K
13:25 11.34 11.35 11.32 11.32 721.0K
13:30 11.33 11.33 11.30 11.32 1,076.0K
13:35 11.32 11.33 11.30 11.30 1,486.0K
13:40 11.31 11.31 11.29 11.30 674.0K
13:45 11.31 11.33 11.30 11.32 1,033.0K
13:50 11.32 11.33 11.32 11.32 465.0K
13:55 11.31 11.31 11.28 11.31 1,767.0K
14:00 11.30 11.30 11.28 11.28 377.9K
14:05 11.29 11.29 11.27 11.28 559.0K
14:10 11.29 11.29 11.27 11.27 484.0K
14:15 11.28 11.28 11.26 11.27 608.0K
14:20 11.28 11.29 11.25 11.26 1,013.0K
14:25 11.26 11.28 11.25 11.26 866.0K
14:30 11.25 11.30 11.25 11.30 433.0K
14:35 11.31 11.32 11.30 11.32 333.0K
14:40 11.33 11.34 11.29 11.29 825.0K
14:45 11.30 11.31 11.28 11.29 424.0K
14:50 11.28 11.31 11.28 11.30 497.0K
14:55 11.31 11.31 11.29 11.30 557.1K
15:00 11.31 11.31 11.29 11.29 370.0K
15:05 11.30 11.34 11.30 11.33 1,021.0K
15:10 11.32 11.33 11.32 11.32 250.0K
15:15 11.31 11.32 11.31 11.32 233.1K
15:20 11.31 11.32 11.30 11.31 283.0K
15:25 11.30 11.31 11.30 11.30 203.0K
15:30 11.30 11.31 11.30 11.31 291.0K
15:35 11.30 11.31 11.29 11.30 581.0K
15:40 11.29 11.35 11.29 11.34 1,193.0K
15:45 11.33 11.36 11.33 11.36 871.0K
15:50 11.35 11.36 11.33 11.33 567.0K
15:55 11.32 11.36 11.32 11.33 2,272.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 11.10 11.26 11.01 11.16 20.8M
2025-09-25 11.36 11.43 11.04 11.13 27.2M
2025-09-24 11.55 11.55 11.34 11.36 20.9M
2025-09-23 11.38 11.57 11.36 11.50 35.0M
2025-09-22 11.82 11.88 11.25 11.33 43.0M
2025-09-19 12.15 12.20 11.98 12.11 25.1M
2025-09-18 12.27 12.35 12.07 12.20 23.3M
2025-09-17 12.15 12.34 12.15 12.27 28.1M
2025-09-16 12.24 12.32 12.08 12.11 29.3M
2025-09-15 12.31 12.32 12.19 12.24 21.1M
2025-09-12 12.39 12.52 12.25 12.34 25.2M
2025-09-11 12.06 12.43 11.94 12.33 27.5M
2025-09-10 11.90 12.20 11.88 12.12 25.5M
2025-09-09 12.08 12.08 11.77 11.95 28.2M
2025-09-08 11.28 12.20 11.20 12.08 72.2M
2025-09-05 11.08 11.36 11.00 11.31 25.4M
2025-09-04 11.15 11.24 10.92 11.04 27.3M
2025-09-03 11.27 11.40 11.05 11.06 16.4M
2025-09-02 11.29 11.30 11.12 11.14 20.3M
2025-09-01 11.13 11.32 11.12 11.28 25.0M
2025-08-29 11.38 11.44 11.06 11.12 33.6M
2025-08-28 11.33 11.44 11.22 11.36 20.3M
2025-08-27 11.48 11.54 11.20 11.23 25.0M
2025-08-26 11.67 11.69 11.32 11.44 31.3M
2025-08-25 11.65 11.83 11.60 11.67 19.8M
2025-08-22 11.51 11.64 11.50 11.58 16.4M
2025-08-21 11.61 11.64 11.47 11.54 18.7M
2025-08-20 11.44 11.59 11.33 11.56 15.1M
2025-08-19 11.75 11.80 11.40 11.44 20.7M
2025-08-18 11.64 11.83 11.59 11.66 22.2M
2025-08-15 11.96 11.96 11.53 11.63 36.7M
2025-08-14 11.94 12.16 11.94 11.96 25.2M
2025-08-13 11.73 11.91 11.69 11.89 22.7M
2025-08-12 11.64 11.77 11.60 11.73 17.3M
2025-08-11 11.82 11.85 11.58 11.64 16.4M
2025-08-08 11.70 11.79 11.63 11.71 14.0M
2025-08-07 11.70 11.82 11.54 11.70 13.6M
2025-08-06 11.86 11.96 11.62 11.68 23.1M
2025-08-05 11.65 11.90 11.65 11.86 22.1M
2025-08-04 11.60 11.79 11.46 11.72 17.1M
2025-08-01 11.74 11.86 11.48 11.60 32.3M
2025-07-31 12.14 12.18 11.70 11.78 46.2M
2025-07-30 12.24 12.54 12.12 12.26 26.0M
2025-07-29 12.22 12.40 12.06 12.32 27.1M
2025-07-28 12.18 12.48 12.14 12.36 36.3M
2025-07-25 12.44 12.44 12.08 12.20 33.8M
2025-07-24 11.54 12.42 11.54 12.34 75.4M
2025-07-23 11.32 11.70 11.32 11.70 47.2M
2025-07-22 11.14 11.44 11.14 11.32 33.7M
2025-07-21 10.92 11.20 10.92 11.18 24.0M
2025-07-18 10.94 11.00 10.82 10.94 19.4M
2025-07-17 10.92 10.96 10.82 10.84 16.9M
2025-07-16 10.88 11.06 10.80 10.80 15.8M
2025-07-15 11.06 11.14 10.74 10.84 29.6M
2025-07-14 11.02 11.20 10.98 10.98 21.9M
2025-07-11 11.10 11.34 11.06 11.06 32.2M
2025-07-10 10.80 11.12 10.80 11.08 22.1M
2025-07-09 10.98 10.98 10.78 10.86 21.9M
2025-07-08 10.60 10.96 10.60 10.92 26.5M
2025-07-07 10.68 10.72 10.56 10.64 16.1M
2025-07-04 10.78 10.86 10.46 10.68 34.7M
2025-07-03 10.86 11.04 10.74 10.78 23.7M
2025-07-02 10.98 11.10 10.60 10.78 51.1M
2025-06-30 11.06 11.06 10.74 10.78 25.6M
2025-06-27 11.12 11.30 10.94 11.06 37.9M
2025-06-26 11.66 11.66 11.34 11.48 28.0M
2025-06-25 11.60 11.70 11.50 11.66 33.7M
2025-06-24 11.34 11.66 11.34 11.62 40.6M
2025-06-23 10.98 11.34 10.98 11.30 33.1M
2025-06-20 11.00 11.20 11.00 11.10 36.0M
2025-06-19 11.26 11.32 10.98 11.02 35.3M
2025-06-18 11.20 11.42 11.20 11.30 34.0M
2025-06-17 11.10 11.34 11.06 11.28 36.6M
2025-06-16 11.14 11.24 11.00 11.10 35.0M
2025-06-13 10.84 11.18 10.84 11.18 44.2M
2025-06-12 10.82 10.98 10.74 10.88 38.4M
2025-06-11 10.86 10.96 10.80 10.82 31.4M
2025-06-10 10.46 11.20 10.46 10.78 61.3M
2025-06-09 10.52 10.64 10.38 10.52 28.1M
2025-06-06 10.26 10.50 10.26 10.40 39.0M
2025-06-05 10.08 10.30 10.08 10.26 28.0M
2025-06-04 10.12 10.22 10.02 10.08 32.4M
2025-06-03 9.96 10.16 9.87 10.14 30.7M
2025-06-02 9.95 9.96 9.67 9.96 15.3M
2025-05-30 10.02 10.08 9.85 9.92 39.1M
2025-05-29 9.93 10.14 9.90 10.12 33.3M
2025-05-28 9.99 10.08 9.89 9.94 21.9M
2025-05-27 9.95 10.06 9.91 9.94 21.3M
2025-05-26 9.91 10.12 9.91 9.95 21.7M
2025-05-23 9.95 9.98 9.87 9.98 30.5M
2025-05-22 9.97 10.04 9.92 9.96 26.1M
2025-05-21 9.89 10.00 9.78 9.97 38.4M
2025-05-20 9.88 9.92 9.82 9.92 26.8M
2025-05-19 9.72 9.87 9.65 9.84 25.7M
2025-05-16 9.74 9.83 9.63 9.77 14.1M
2025-05-15 9.89 9.89 9.74 9.81 19.9M
2025-05-14 9.79 9.96 9.75 9.89 34.8M
2025-05-13 9.77 9.88 9.65 9.72 17.7M
2025-05-12 9.58 10.00 9.58 9.96 43.2M
2025-05-09 9.53 9.61 9.51 9.56 6.9M
2025-05-08 9.55 9.74 9.49 9.62 39.6M
2025-05-07 9.69 9.82 9.53 9.55 22.4M
2025-05-06 9.34 9.66 9.32 9.59 17.1M
2025-05-02 9.48 9.50 9.37 9.48 7.8M
2025-04-30 9.31 9.47 9.25 9.47 18.9M
2025-04-29 9.31 9.46 9.24 9.31 15.0M
2025-04-28 9.20 9.24 9.09 9.22 9.2M
2025-04-25 9.12 9.34 9.12 9.20 16.6M
2025-04-24 9.14 9.20 9.07 9.12 9.0M
2025-04-23 9.20 9.23 9.10 9.14 13.1M
2025-04-22 8.87 9.17 8.86 9.14 17.7M
2025-04-17 8.84 8.94 8.80 8.92 12.5M
2025-04-16 8.85 8.94 8.77 8.84 17.4M
2025-04-15 8.92 8.93 8.84 8.90 11.4M
2025-04-14 8.72 8.95 8.71 8.92 23.7M
2025-04-11 8.43 8.71 8.41 8.65 25.2M
2025-04-10 8.51 8.68 8.40 8.47 29.5M
2025-04-09 8.00 8.47 7.84 8.37 46.3M
2025-04-08 8.24 8.38 8.12 8.22 57.4M
2025-04-07 8.85 8.91 8.17 8.23 82.2M
2025-04-03 9.50 9.55 9.39 9.42 20.7M
2025-04-02 9.43 9.66 9.43 9.65 20.9M
2025-04-01 9.60 9.71 9.53 9.69 24.7M
2025-03-31 9.39 9.91 9.39 9.60 42.8M
2025-03-28 9.59 9.67 9.39 9.47 19.3M
2025-03-27 9.56 9.68 9.53 9.60 17.8M
2025-03-26 9.63 9.70 9.52 9.56 14.3M
2025-03-25 9.51 9.70 9.50 9.62 18.7M
2025-03-24 9.70 9.70 9.55 9.67 20.8M
2025-03-21 9.75 9.80 9.60 9.67 92.6M
2025-03-20 10.00 10.00 9.72 9.75 22.2M
2025-03-19 10.16 10.16 9.94 10.00 33.9M
2025-03-18 9.65 10.16 9.65 10.16 61.0M
2025-03-17 9.50 9.66 9.49 9.52 28.6M
2025-03-14 9.58 9.75 9.46 9.60 28.8M
2025-03-13 9.57 9.60 9.29 9.50 28.9M
2025-03-12 9.43 9.60 9.43 9.57 29.8M
2025-03-11 9.44 9.56 9.31 9.53 23.3M
2025-03-10 9.45 9.60 9.37 9.46 33.7M
2025-03-07 9.47 9.68 9.39 9.52 53.3M
2025-03-06 9.38 9.49 9.31 9.47 30.1M
2025-03-05 9.15 9.43 9.15 9.38 38.6M
2025-03-04 8.94 9.17 8.88 9.09 28.3M
2025-03-03 8.98 9.12 8.97 8.98 46.1M
2025-02-28 9.20 9.20 8.86 8.90 160.7M
2025-02-27 9.29 9.29 9.12 9.24 29.2M
2025-02-26 9.06 9.35 9.06 9.29 34.1M
2025-02-25 9.18 9.18 8.96 9.02 30.1M
2025-02-24 9.18 9.28 9.01 9.19 42.1M
2025-02-21 9.30 9.31 9.06 9.18 29.9M
2025-02-20 9.29 9.33 9.14 9.20 20.3M
2025-02-19 9.19 9.33 9.00 9.31 35.4M
2025-02-18 9.28 9.49 9.17 9.33 31.5M
2025-02-17 9.03 9.33 9.03 9.25 39.9M
2025-02-14 9.13 9.19 8.97 9.19 30.1M
2025-02-13 9.00 9.19 8.90 8.99 40.7M
2025-02-12 8.83 9.08 8.78 9.00 39.9M
2025-02-11 8.98 8.98 8.72 8.74 24.6M
2025-02-10 8.95 9.00 8.85 8.98 29.8M
2025-02-07 8.99 9.00 8.80 8.93 20.7M
2025-02-06 8.80 8.99 8.78 8.99 20.5M
2025-02-05 8.96 8.96 8.73 8.78 19.2M
2025-02-04 8.63 9.06 8.63 8.94 20.6M
2025-02-03 8.68 8.74 8.40 8.74 19.0M
2025-01-28 8.86 8.86 8.73 8.76 6.0M
2025-01-27 8.84 8.96 8.79 8.80 13.0M
2025-01-24 8.73 8.88 8.68 8.84 14.2M
2025-01-23 8.71 8.93 8.67 8.73 18.6M
2025-01-22 8.80 8.81 8.62 8.64 12.3M
2025-01-21 8.76 8.83 8.63 8.78 19.2M
2025-01-20 8.65 8.82 8.60 8.67 15.6M
2025-01-17 8.48 8.58 8.43 8.53 12.6M
2025-01-16 8.43 8.56 8.40 8.49 13.5M
2025-01-15 8.41 8.43 8.32 8.37 13.2M
2025-01-14 8.32 8.48 8.26 8.41 13.2M
2025-01-13 8.28 8.35 8.06 8.32 18.0M
2025-01-10 8.41 8.41 8.27 8.30 18.0M
2025-01-09 8.47 8.53 8.36 8.37 13.0M
2025-01-08 8.49 8.50 8.23 8.44 24.3M
2025-01-07 8.55 8.61 8.38 8.49 16.9M
2025-01-06 8.68 8.73 8.50 8.55 13.9M
2025-01-03 8.71 8.78 8.58 8.64 17.3M
2025-01-02 9.01 9.12 8.70 8.71 22.5M