HS Automobile (HSAMI)

HSAMI
🏛️ 홍콩 →
4,891.35
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
2021-12-31 5,115.16 5,115.16 5,115.16 5,115.16 0.0M
2021-12-30 5,041.54 5,041.54 5,041.54 5,041.54 0.0M
2021-12-29 5,056.10 5,056.10 5,056.10 5,056.10 0.0M
2021-12-28 5,063.27 5,063.27 5,063.27 5,063.27 0.0M
2021-12-24 5,109.47 5,109.47 5,109.47 5,109.47 0.0M
2021-12-23 5,177.52 5,177.52 5,177.52 5,177.52 0.0M
2021-12-22 5,100.84 5,100.84 5,100.84 5,100.84 0.0M
2021-12-21 5,005.76 5,005.76 5,005.76 5,005.76 0.0M
2021-12-20 4,930.43 4,930.43 4,930.43 4,930.43 0.0M
2021-12-17 5,174.35 5,174.35 5,174.35 5,174.35 0.0M
2021-12-16 5,319.96 5,319.96 5,319.96 5,319.96 0.0M
2021-12-15 5,228.46 5,228.46 5,228.46 5,228.46 0.0M
2021-12-14 5,286.24 5,286.24 5,286.24 5,286.24 0.0M
2021-12-13 5,435.18 5,435.18 5,435.18 5,435.18 0.0M
2021-12-10 5,476.70 5,476.70 5,476.70 5,476.70 0.0M
2021-12-09 5,549.63 5,549.63 5,549.63 5,549.63 0.0M
2021-12-08 5,439.30 5,439.30 5,439.30 5,439.30 0.0M
2021-12-07 5,404.30 5,404.30 5,404.30 5,404.30 0.0M
2021-12-06 5,285.91 5,285.91 5,285.91 5,285.91 0.0M
2021-12-03 5,488.61 5,488.61 5,488.61 5,488.61 0.0M
2021-12-02 5,518.43 5,518.43 5,518.43 5,518.43 0.0M
2021-12-01 5,498.97 5,498.97 5,498.97 5,498.97 0.0M
2021-11-30 5,523.33 5,523.33 5,523.33 5,523.33 0.0M
2021-11-29 5,566.16 5,566.16 5,566.16 5,566.16 0.0M
2021-11-26 5,612.62 5,612.62 5,612.62 5,612.62 0.0M
2021-11-25 5,745.27 5,745.27 5,745.27 5,745.27 0.0M
2021-11-24 5,762.02 5,762.02 5,762.02 5,762.02 0.0M
2021-11-23 5,785.96 5,785.96 5,785.96 5,785.96 0.0M
2021-11-22 5,855.38 5,855.38 5,855.38 5,855.38 0.0M
2021-11-19 5,623.06 5,623.06 5,623.06 5,623.06 0.0M
2021-11-18 5,613.65 5,613.65 5,613.65 5,613.65 0.0M
2021-11-17 5,676.99 5,676.99 5,676.99 5,676.99 0.0M
2021-11-16 5,589.21 5,589.21 5,589.21 5,589.21 0.0M
2021-11-15 5,508.57 5,508.57 5,508.57 5,508.57 0.0M
2021-11-12 5,547.32 5,547.32 5,547.32 5,547.32 0.0M
2021-11-11 5,522.91 5,522.91 5,522.91 5,522.91 0.0M
2021-11-10 5,430.44 5,430.44 5,430.44 5,430.44 0.0M
2021-11-09 5,508.46 5,508.46 5,508.46 5,508.46 0.0M
2021-11-08 5,458.82 5,458.82 5,458.82 5,458.82 0.0M
2021-11-05 5,537.86 5,537.86 5,537.86 5,537.86 0.0M
2021-11-04 5,565.64 5,565.64 5,565.64 5,565.64 0.0M
2021-11-03 5,387.69 5,387.69 5,387.69 5,387.69 0.0M
2021-11-02 5,456.29 5,456.29 5,456.29 5,456.29 0.0M
2021-11-01 5,403.11 5,403.11 5,403.11 5,403.11 0.0M
2021-10-29 5,521.52 5,521.52 5,521.52 5,521.52 0.0M
2021-10-28 5,517.86 5,517.86 5,517.86 5,517.86 0.0M
2021-10-27 5,607.36 5,607.36 5,607.36 5,607.36 0.0M
2021-10-26 5,694.76 5,694.76 5,694.76 5,694.76 0.0M
2021-10-25 5,690.63 5,690.63 5,690.63 5,690.63 0.0M
2021-10-22 5,641.47 5,641.47 5,641.47 5,641.47 0.0M
2021-10-21 5,510.69 5,510.69 5,510.69 5,510.69 0.0M
2021-10-20 5,591.04 5,591.04 5,591.04 5,591.04 0.0M
2021-10-19 5,521.15 5,521.15 5,521.15 5,521.15 0.0M
2021-10-18 5,415.62 5,415.62 5,415.62 5,415.62 0.0M
2021-10-15 5,339.13 5,339.13 5,339.13 5,339.13 0.0M
2021-10-12 5,061.61 5,061.61 5,061.61 5,061.61 0.0M
2021-10-11 5,124.59 5,124.59 5,124.59 5,124.59 0.0M
2021-10-08 5,023.60 5,023.60 5,023.60 5,023.60 0.0M
2021-10-07 5,037.68 5,037.68 5,037.68 5,037.68 0.0M
2021-10-06 4,894.51 4,894.51 4,894.51 4,894.51 0.0M
2021-10-05 4,992.74 4,992.74 4,992.74 4,992.74 0.0M
2021-10-04 4,944.50 4,944.50 4,944.50 4,944.50 0.0M
2021-09-30 5,031.06 5,031.06 5,031.06 5,031.06 0.0M
2021-09-29 5,009.90 5,009.90 5,009.90 5,009.90 0.0M
2021-09-28 5,058.01 5,058.01 5,058.01 5,058.01 0.0M
2021-09-27 4,995.41 4,995.41 4,995.41 4,995.41 0.0M
2021-09-24 5,103.59 5,103.59 5,103.59 5,103.59 0.0M
2021-09-23 5,190.75 5,190.75 5,190.75 5,190.75 0.0M
2021-09-21 5,286.00 5,286.00 5,286.00 5,286.00 0.0M
2021-09-20 5,262.26 5,262.26 5,262.26 5,262.26 0.0M
2021-09-17 5,474.92 5,474.92 5,474.92 5,474.92 0.0M
2021-09-16 5,375.64 5,375.64 5,375.64 5,375.64 0.0M
2021-09-15 5,590.19 5,590.19 5,590.19 5,590.19 0.0M
2021-09-14 5,670.54 5,670.54 5,670.54 5,670.54 0.0M
2021-09-13 5,684.09 5,684.09 5,684.09 5,684.09 0.0M
2021-09-10 5,795.71 5,795.71 5,795.71 5,795.71 0.0M
2021-09-09 5,769.08 5,769.08 5,769.08 5,769.08 0.0M
2021-09-08 5,868.10 5,868.10 5,868.10 5,868.10 0.0M
2021-09-07 5,975.52 5,975.52 5,975.52 5,975.52 0.0M
2021-09-06 5,962.91 5,962.91 5,962.91 5,962.91 0.0M
2021-09-03 5,803.55 5,803.55 5,803.55 5,803.55 0.0M
2021-09-02 5,905.83 5,905.83 5,905.83 5,905.83 0.0M
2021-09-01 5,850.03 5,850.03 5,850.03 5,850.03 0.0M
2021-08-31 5,979.86 5,979.86 5,979.86 5,979.86 0.0M
2021-08-30 5,904.98 5,904.98 5,904.98 5,904.98 0.0M
2021-08-27 5,785.63 5,785.63 5,785.63 5,785.63 0.0M
2021-08-26 5,664.28 5,664.28 5,664.28 5,664.28 0.0M
2021-08-25 5,825.11 5,825.11 5,825.11 5,825.11 0.0M
2021-08-24 5,767.15 5,767.15 5,767.15 5,767.15 0.0M
2021-08-23 5,642.92 5,642.92 5,642.92 5,642.92 0.0M
2021-08-20 5,505.01 5,505.01 5,505.01 5,505.01 0.0M
2021-08-19 5,690.90 5,690.90 5,690.90 5,690.90 0.0M
2021-08-18 5,679.96 5,679.96 5,679.96 5,679.96 0.0M
2021-08-17 5,639.21 5,639.21 5,639.21 5,639.21 0.0M
2021-08-16 5,758.23 5,758.23 5,758.23 5,758.23 0.0M
2021-08-13 6,006.83 6,006.83 6,006.83 6,006.83 0.0M
2021-08-12 6,069.23 6,069.23 6,069.23 6,069.23 0.0M
2021-08-11 5,992.05 5,992.05 5,992.05 5,992.05 0.0M
2021-08-10 5,979.48 5,979.48 5,979.48 5,979.48 0.0M
2021-08-09 5,934.24 5,934.24 5,934.24 5,934.24 0.0M
2021-08-06 6,049.26 6,049.26 6,049.26 6,049.26 0.0M
2021-08-05 6,079.70 6,079.70 6,079.70 6,079.70 0.0M
2021-08-04 6,176.22 6,176.22 6,176.22 6,176.22 0.0M
2021-08-03 5,906.62 5,906.62 5,906.62 5,906.62 0.0M
2021-08-02 5,977.04 5,977.04 5,977.04 5,977.04 0.0M
2021-07-30 5,793.74 5,793.74 5,793.74 5,793.74 0.0M
2021-07-29 5,704.28 5,704.28 5,704.28 5,704.28 0.0M
2021-07-28 5,319.04 5,319.04 5,319.04 5,319.04 0.0M
2021-07-27 5,206.41 5,206.41 5,206.41 5,206.41 0.0M
2021-07-26 5,506.68 5,506.68 5,506.68 5,506.68 0.0M
2021-07-23 5,675.89 5,675.89 5,675.89 5,675.89 0.0M
2021-07-22 5,710.09 5,710.09 5,710.09 5,710.09 0.0M
2021-07-21 5,629.75 5,629.75 5,629.75 5,629.75 0.0M
2021-07-20 5,387.24 5,387.24 5,387.24 5,387.24 0.0M
2021-07-19 5,477.36 5,477.36 5,477.36 5,477.36 0.0M
2021-07-16 5,584.82 5,584.82 5,584.82 5,584.82 0.0M
2021-07-15 5,562.32 5,562.32 5,562.32 5,562.32 0.0M
2021-07-14 5,604.09 5,604.09 5,604.09 5,604.09 0.0M
2021-07-13 5,750.93 5,750.93 5,750.93 5,750.93 0.0M
2021-07-12 5,655.72 5,655.72 5,655.72 5,655.72 0.0M
2021-07-09 5,495.79 5,495.79 5,495.79 5,495.79 0.0M
2021-07-08 5,458.33 5,458.33 5,458.33 5,458.33 0.0M
2021-07-07 5,617.84 5,617.84 5,617.84 5,617.84 0.0M
2021-07-06 5,515.26 5,515.26 5,515.26 5,515.26 0.0M
2021-07-05 5,624.97 5,624.97 5,624.97 5,624.97 0.0M
2021-07-02 5,457.03 5,457.03 5,457.03 5,457.03 0.0M
2021-06-30 5,632.89 5,632.89 5,632.89 5,632.89 0.0M
2021-06-29 5,707.95 5,707.95 5,707.95 5,707.95 0.0M
2021-06-28 5,712.99 5,712.99 5,712.99 5,712.99 0.0M
2021-06-25 5,675.64 5,675.64 5,675.64 5,675.64 0.0M
2021-06-24 5,646.28 5,646.28 5,646.28 5,646.28 0.0M
2021-06-23 5,679.36 5,679.36 5,679.36 5,679.36 0.0M
2021-06-22 5,483.29 5,483.29 5,483.29 5,483.29 0.0M
2021-06-21 5,554.89 5,554.89 5,554.89 5,554.89 0.0M
2021-06-18 5,508.61 5,508.61 5,508.61 5,508.61 0.0M
2021-06-17 5,314.18 5,314.18 5,314.18 5,314.18 0.0M
2021-06-16 5,152.46 5,152.46 5,152.46 5,152.46 0.0M
2021-06-15 5,410.91 5,410.91 5,410.91 5,410.91 0.0M
2021-06-11 5,317.42 5,317.42 5,317.42 5,317.42 0.0M
2021-06-10 5,277.41 5,277.41 5,277.41 5,277.41 0.0M
2021-06-09 5,233.58 5,233.58 5,233.58 5,233.58 0.0M
2021-06-08 5,222.82 5,222.82 5,222.82 5,222.82 0.0M
2021-06-07 5,192.46 5,192.46 5,192.46 5,192.46 0.0M
2021-06-04 5,221.60 5,221.60 5,221.60 5,221.60 0.0M
2021-06-03 5,102.17 5,102.17 5,102.17 5,102.17 0.0M
2021-06-02 5,176.15 5,176.15 5,176.15 5,176.15 0.0M
2021-06-01 5,114.96 5,114.96 5,114.96 5,114.96 0.0M
2021-05-31 5,009.81 5,009.81 5,009.81 5,009.81 0.0M
2021-05-28 4,971.60 4,971.60 4,971.60 4,971.60 0.0M
2021-05-27 5,018.51 5,018.51 5,018.51 5,018.51 0.0M
2021-05-26 4,941.16 4,941.16 4,941.16 4,941.16 0.0M
2021-05-25 4,834.58 4,834.58 4,834.58 4,834.58 0.0M
2021-05-24 4,756.90 4,756.90 4,756.90 4,756.90 0.0M
2021-05-21 4,761.90 4,761.90 4,761.90 4,761.90 0.0M
2021-05-20 4,722.52 4,722.52 4,722.52 4,722.52 0.0M
2021-05-18 4,601.99 4,601.99 4,601.99 4,601.99 0.0M
2021-05-17 4,561.28 4,561.28 4,561.28 4,561.28 0.0M
2021-05-14 4,407.31 4,407.31 4,407.31 4,407.31 0.0M
2021-05-13 4,379.56 4,379.56 4,379.56 4,379.56 0.0M
2021-05-12 4,565.28 4,565.28 4,565.28 4,565.28 0.0M
2021-05-11 4,483.91 4,483.91 4,483.91 4,483.91 0.0M
2021-05-10 4,611.03 4,611.03 4,611.03 4,611.03 0.0M
2021-05-07 4,573.88 4,573.88 4,573.88 4,573.88 0.0M
2021-05-06 4,726.47 4,726.47 4,726.47 4,726.47 0.0M
2021-05-05 4,724.20 4,724.20 4,724.20 4,724.20 0.0M
2021-05-04 4,744.37 4,744.37 4,744.37 4,744.37 0.0M
2021-05-03 4,666.32 4,666.32 4,666.32 4,666.32 0.0M
2021-04-30 4,755.81 4,755.81 4,755.81 4,755.81 0.0M
2021-04-29 4,888.99 4,888.99 4,888.99 4,888.99 0.0M
2021-04-28 4,926.09 4,926.09 4,926.09 4,926.09 0.0M
2021-04-27 4,975.36 4,975.36 4,975.36 4,975.36 0.0M
2021-04-26 4,962.86 4,962.86 4,962.86 4,962.86 0.0M
2021-04-23 5,016.79 5,016.79 5,016.79 5,016.79 0.0M
2021-04-22 4,967.20 4,967.20 4,967.20 4,967.20 0.0M
2021-04-21 5,050.92 5,050.92 5,050.92 5,050.92 0.0M
2021-04-20 5,156.93 5,156.93 5,156.93 5,156.93 0.0M
2021-04-19 5,215.03 5,215.03 5,215.03 5,215.03 0.0M
2021-04-16 5,030.19 5,030.19 5,030.19 5,030.19 0.0M
2021-04-15 4,925.42 4,925.42 4,925.42 4,925.42 0.0M
2021-04-14 4,919.20 4,919.20 4,919.20 4,919.20 0.0M
2021-04-13 4,767.22 4,767.22 4,767.22 4,767.22 0.0M
2021-04-12 4,787.87 4,787.87 4,787.87 4,787.87 0.0M
2021-04-09 4,943.29 4,943.29 4,943.29 4,943.29 0.0M
2021-04-08 5,001.53 5,001.53 5,001.53 5,001.53 0.0M
2021-04-07 4,969.66 4,969.66 4,969.66 4,969.66 0.0M
2021-04-01 4,964.25 4,964.25 4,964.25 4,964.25 0.0M
2021-03-31 4,755.85 4,755.85 4,755.85 4,755.85 0.0M
2021-03-30 4,826.88 4,826.88 4,826.88 4,826.88 0.0M
2021-03-29 4,744.36 4,744.36 4,744.36 4,744.36 0.0M
2021-03-26 4,788.89 4,788.89 4,788.89 4,788.89 0.0M
2021-03-25 4,626.93 4,626.93 4,626.93 4,626.93 0.0M
2021-03-24 4,594.55 4,594.55 4,594.55 4,594.55 0.0M
2021-03-23 4,921.48 4,921.48 4,921.48 4,921.48 0.0M
2021-03-22 5,104.73 5,104.73 5,104.73 5,104.73 0.0M
2021-03-19 5,077.09 5,077.09 5,077.09 5,077.09 0.0M
2021-03-18 5,220.69 5,220.69 5,220.69 5,220.69 0.0M
2021-03-17 5,176.79 5,176.79 5,176.79 5,176.79 0.0M
2021-03-16 5,128.80 5,128.80 5,128.80 5,128.80 0.0M
2021-03-15 5,013.44 5,013.44 5,013.44 5,013.44 0.0M
2021-03-12 5,119.54 5,119.54 5,119.54 5,119.54 0.0M
2021-03-11 5,187.35 5,187.35 5,187.35 5,187.35 0.0M
2021-03-10 4,959.08 4,959.08 4,959.08 4,959.08 0.0M
2021-03-09 4,789.68 4,789.68 4,789.68 4,789.68 0.0M
2021-03-08 4,749.55 4,749.55 4,749.55 4,749.55 0.0M
2021-03-05 5,107.36 5,107.36 5,107.36 5,107.36 0.0M
2021-03-04 5,116.04 5,116.04 5,116.04 5,116.04 0.0M
2021-03-03 5,437.84 5,437.84 5,437.84 5,437.84 0.0M
2021-03-02 5,339.48 5,339.48 5,339.48 5,339.48 0.0M
2021-03-01 5,391.57 5,391.57 5,391.57 5,391.57 0.0M
2021-02-26 5,147.19 5,147.19 5,147.19 5,147.19 0.0M
2021-02-25 5,400.65 5,400.65 5,400.65 5,400.65 0.0M
2021-02-24 5,298.12 5,298.12 5,298.12 5,298.12 0.0M
2021-02-23 5,593.23 5,593.23 5,593.23 5,593.23 0.0M
2021-02-22 5,666.91 5,666.91 5,666.91 5,666.91 0.0M
2021-02-19 5,919.95 5,919.95 5,919.95 5,919.95 0.0M
2021-02-18 5,932.62 5,932.62 5,932.62 5,932.62 0.0M
2021-02-17 6,170.55 6,170.55 6,170.55 6,170.55 0.0M
2021-02-16 6,152.27 6,152.27 6,152.27 6,152.27 0.0M
2021-02-11 5,977.69 5,977.69 5,977.69 5,977.69 0.0M
2021-02-10 5,960.15 5,960.15 5,960.15 5,960.15 0.0M
2021-02-09 5,855.17 5,855.17 5,855.17 5,855.17 0.0M
2021-02-08 5,671.09 5,671.09 5,671.09 5,671.09 0.0M
2021-02-05 5,580.41 5,580.41 5,580.41 5,580.41 0.0M
2021-02-04 5,691.64 5,691.64 5,691.64 5,691.64 0.0M
2021-02-03 5,874.89 5,874.89 5,874.89 5,874.89 0.0M
2021-02-02 5,865.39 5,865.39 5,865.39 5,865.39 0.0M
2021-02-01 5,617.75 5,617.75 5,617.75 5,617.75 0.0M
2021-01-29 5,510.56 5,510.56 5,510.56 5,510.56 0.0M
2021-01-28 5,551.57 5,551.57 5,551.57 5,551.57 0.0M
2021-01-27 5,877.43 5,877.43 5,877.43 5,877.43 0.0M
2021-01-26 6,039.29 6,039.29 6,039.29 6,039.29 0.0M
2021-01-25 6,192.14 6,192.14 6,192.14 6,192.14 0.0M
2021-01-22 5,908.73 5,908.73 5,908.73 5,908.73 0.0M
2021-01-21 5,970.50 5,970.50 5,970.50 5,970.50 0.0M
2021-01-20 6,047.16 6,047.16 6,047.16 6,047.16 0.0M
2021-01-19 5,816.56 5,816.56 5,816.56 5,816.56 0.0M
2021-01-18 5,738.30 5,738.30 5,738.30 5,738.30 0.0M
2021-01-15 5,635.70 5,635.70 5,635.70 5,635.70 0.0M
2021-01-14 5,760.92 5,760.92 5,760.92 5,760.92 0.0M
2021-01-13 5,822.18 5,822.18 5,822.18 5,822.18 0.0M
2021-01-12 5,767.57 5,767.57 5,767.57 5,767.57 0.0M
2021-01-11 5,769.79 5,769.79 5,769.79 5,769.79 0.0M
2021-01-08 5,718.11 5,718.11 5,718.11 5,718.11 0.0M
2021-01-07 5,401.55 5,401.55 5,401.55 5,401.55 0.0M
2021-01-06 5,267.16 5,267.16 5,267.16 5,267.16 0.0M
2021-01-05 5,263.68 5,263.68 5,263.68 5,263.68 0.0M
2021-01-04 5,298.77 5,298.77 5,298.77 5,298.77 0.0M