HS CN Enter Futures Short (HSCEFS)

HSCEFS
🏛️ 홍콩 →
14,488.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:25 14,554.12 14,555.45 14,545.05 14,545.05 0.0K
09:30 14,543.88 14,543.88 14,473.84 14,480.07 0.0K
09:35 14,481.24 14,495.29 14,457.85 14,463.54 0.0K
09:40 14,464.71 14,464.71 14,427.17 14,431.45 0.0K
09:45 14,431.45 14,431.45 14,398.76 14,407.93 0.0K
09:50 14,408.34 14,436.98 14,408.34 14,428.83 0.0K
09:55 14,426.12 14,442.21 14,404.29 14,404.29 0.0K
10:00 14,405.45 14,430.11 14,405.45 14,423.79 0.0K
10:05 14,423.79 14,447.04 14,421.08 14,447.04 0.0K
10:10 14,449.37 14,463.66 14,444.26 14,456.63 0.0K
10:15 14,455.08 14,461.30 14,425.97 14,430.63 0.0K
10:20 14,432.95 14,450.02 14,432.95 14,444.50 0.0K
10:25 14,445.66 14,461.94 14,438.58 14,438.58 0.0K
10:30 14,437.42 14,458.81 14,421.10 14,427.70 0.0K
10:35 14,427.70 14,440.25 14,406.67 14,408.99 0.0K
10:40 14,410.16 14,443.46 14,400.76 14,443.46 0.0K
10:45 14,442.29 14,443.46 14,419.78 14,424.82 0.0K
10:50 14,423.65 14,426.37 14,403.19 14,403.19 0.0K
10:55 14,403.19 14,405.50 14,369.91 14,369.91 0.0K
11:00 14,369.90 14,384.60 14,359.07 14,359.07 0.0K
11:05 14,359.05 14,381.48 14,352.43 14,352.43 0.0K
11:10 14,351.65 14,355.26 14,334.82 14,342.79 0.0K
11:15 14,342.79 14,367.21 14,337.03 14,353.64 0.0K
11:20 14,355.96 14,364.08 14,345.68 14,346.84 0.0K
11:25 14,348.01 14,354.99 14,336.46 14,339.61 0.0K
11:30 14,338.44 14,343.80 14,318.96 14,333.68 0.0K
11:35 14,334.84 14,355.27 14,334.84 14,352.93 0.0K
11:40 14,351.77 14,358.32 14,340.41 14,343.87 0.0K
11:45 14,343.87 14,344.98 14,334.86 14,339.12 0.0K
11:50 14,339.12 14,345.62 14,335.85 14,337.00 0.0K
11:55 14,337.00 14,337.00 14,326.03 14,329.50 0.0K
12:00 14,329.50 14,329.50 14,329.50 14,329.50 0.0K
12:05 14,329.50 14,329.50 14,329.50 14,329.50 0.0K
13:00 14,323.29 14,341.14 14,310.76 14,332.18 0.0K
13:05 14,331.01 14,359.62 14,326.75 14,331.81 0.0K
13:10 14,335.30 14,359.84 14,331.82 14,349.33 0.0K
13:15 14,346.99 14,356.36 14,334.16 14,351.67 0.0K
13:20 14,350.50 14,367.60 14,343.92 14,355.52 0.0K
13:25 14,354.35 14,364.63 14,342.44 14,347.60 0.0K
13:30 14,347.60 14,353.07 14,333.67 14,342.96 0.0K
13:35 14,341.78 14,344.12 14,325.49 14,335.22 0.0K
13:40 14,334.05 14,337.56 14,306.74 14,312.92 0.0K
13:45 14,312.96 14,314.50 14,296.21 14,304.88 0.0K
13:50 14,303.70 14,314.52 14,290.30 14,294.19 0.0K
13:55 14,295.35 14,299.41 14,290.01 14,290.54 0.0K
14:00 14,290.54 14,290.54 14,269.58 14,289.48 0.0K
14:05 14,289.48 14,293.40 14,275.56 14,285.09 0.0K
14:10 14,289.75 14,303.87 14,284.80 14,285.96 0.0K
14:15 14,285.94 14,296.89 14,280.55 14,291.52 0.0K
14:20 14,291.14 14,310.79 14,291.14 14,303.85 0.0K
14:25 14,303.85 14,329.21 14,301.14 14,320.28 0.0K
14:30 14,323.40 14,327.28 14,309.44 14,316.91 0.0K
14:35 14,316.91 14,316.91 14,307.34 14,307.34 0.0K
14:40 14,307.34 14,312.41 14,304.66 14,307.01 0.0K
14:45 14,307.01 14,307.01 14,262.67 14,262.97 0.0K
14:50 14,262.59 14,269.85 14,243.49 14,249.83 0.0K
14:55 14,248.66 14,270.60 14,244.12 14,270.55 0.0K
15:00 14,269.38 14,287.56 14,267.23 14,270.81 0.0K
15:05 14,269.64 14,280.14 14,264.25 14,273.58 0.0K
15:10 14,275.92 14,277.09 14,262.36 14,269.36 0.0K
15:15 14,269.36 14,275.96 14,264.59 14,267.34 0.0K
15:20 14,267.34 14,289.59 14,267.34 14,276.36 0.0K
15:25 14,274.02 14,275.18 14,266.11 14,267.63 0.0K
15:30 14,267.63 14,270.72 14,259.69 14,261.29 0.0K
15:35 14,258.19 14,260.52 14,247.48 14,247.87 0.0K
15:40 14,247.87 14,249.49 14,237.05 14,237.05 0.0K
15:45 14,237.05 14,241.42 14,232.33 14,241.42 0.0K
15:50 14,241.43 14,244.45 14,235.12 14,238.23 0.0K
15:55 14,238.23 14,293.45 14,234.98 14,293.45 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 14,334.51 14,511.36 14,296.81 14,488.95 0.0M
2025-09-25 14,320.68 14,334.32 14,178.77 14,246.34 0.0M
2025-09-24 14,492.24 14,559.90 14,231.97 14,293.45 0.0M
2025-09-22 14,253.78 14,442.41 14,244.80 14,342.10 0.0M
2025-09-19 14,200.99 14,294.35 14,148.29 14,199.49 0.0M
2025-09-18 14,033.12 14,358.91 13,923.55 14,240.58 0.0M
2025-09-17 14,241.47 14,287.27 13,995.69 14,027.74 0.0M
2025-09-16 14,315.27 14,415.99 14,246.59 14,342.74 0.0M
2025-09-15 14,420.02 14,436.92 14,281.75 14,340.14 0.0M
2025-09-12 14,320.58 14,399.07 14,248.37 14,386.51 0.0M
2025-09-11 14,573.58 14,647.87 14,429.66 14,542.63 0.0M
2025-09-10 14,539.05 14,542.19 14,365.34 14,439.56 0.0M
2025-09-09 14,741.83 14,774.40 14,513.82 14,585.47 0.0M
2025-09-08 14,899.81 14,945.92 14,763.17 14,814.21 0.0M
2025-09-06 15,078.71 14,893.78 14,893.78 14,893.78 0.0M
2025-09-05 15,078.71 15,097.36 14,856.45 14,893.78 0.0M
2025-09-04 14,856.59 15,148.24 14,812.11 15,120.22 0.0M
2025-09-03 14,695.70 14,965.70 14,636.79 14,901.88 0.0M
2025-09-02 14,835.46 14,882.66 14,685.72 14,850.11 0.0M
2025-09-01 14,848.24 14,885.41 14,755.29 14,809.37 0.0M
2025-08-29 15,056.42 15,112.72 14,955.78 15,090.54 0.0M
2025-08-28 15,115.64 15,265.94 15,058.86 15,160.73 0.0M
2025-08-27 14,715.72 15,018.59 14,686.72 15,000.96 0.0M
2025-08-26 14,701.12 14,806.37 14,604.82 14,761.16 0.0M
2025-08-25 14,700.03 14,769.76 14,557.36 14,612.72 0.0M
2025-08-22 15,011.67 15,026.77 14,884.08 14,897.52 0.0M
2025-08-21 15,002.57 15,144.62 14,992.55 15,071.08 0.0M
2025-08-20 15,135.18 15,178.59 14,971.53 15,036.66 0.0M
2025-08-19 14,947.86 15,058.74 14,931.31 15,030.60 0.0M
2025-08-18 14,943.79 14,990.29 14,779.36 14,962.05 0.0M
2025-08-15 14,987.84 15,055.85 14,937.64 14,989.46 0.0M
2025-08-14 14,669.38 14,851.43 14,659.71 14,801.49 0.0M
2025-08-13 15,068.34 15,087.12 14,759.25 14,764.38 0.0M
2025-08-12 15,270.02 15,306.02 15,150.03 15,206.60 0.0M
2025-08-11 15,211.68 15,309.32 15,165.43 15,235.67 0.0M
2025-08-08 15,161.23 15,253.79 15,125.89 15,230.23 0.0M
2025-08-07 15,133.01 15,264.15 15,063.18 15,095.53 0.0M
2025-08-06 15,187.46 15,187.46 15,187.46 15,187.46 0.0M
2025-08-05 15,148.44 15,148.44 15,148.44 15,148.44 0.0M
2025-08-04 15,420.46 15,464.37 15,215.02 15,216.78 0.0M
2025-08-01 15,246.99 15,422.02 15,173.20 15,422.02 0.0M
2025-07-31 15,110.98 15,265.15 15,092.75 15,246.93 0.0M
2025-07-30 14,931.45 15,048.10 14,811.55 14,988.15 0.0M
2025-07-29 14,837.25 14,958.32 14,799.54 14,817.86 0.0M
2025-07-28 14,773.82 14,808.56 14,666.65 14,779.74 0.0M
2025-07-25 14,704.81 14,840.70 14,687.12 14,808.32 0.0M
2025-07-24 14,687.73 14,700.38 14,561.18 14,613.38 0.0M
2025-07-23 14,757.05 14,857.22 14,628.95 14,633.88 0.0M
2025-07-22 14,957.79 15,082.21 14,899.72 14,912.99 0.0M
2025-07-21 14,947.40 15,081.26 14,937.37 14,989.24 0.0M
2025-07-19 15,168.98 15,052.67 15,052.67 15,052.67 0.0M
2025-07-18 15,168.98 15,224.53 15,042.25 15,052.67 0.0M
2025-07-17 15,254.65 15,345.90 15,185.79 15,335.56 0.0M
2025-07-16 15,207.89 15,304.65 15,061.04 15,271.82 0.0M
2025-07-15 15,475.61 15,582.42 15,258.45 15,299.39 0.0M
2025-07-14 15,632.96 15,645.52 15,473.32 15,530.72 0.0M
2025-07-11 15,645.78 15,660.22 15,317.23 15,589.81 0.0M
2025-07-10 15,792.66 15,822.03 15,583.44 15,640.33 0.0M
2025-07-09 15,616.41 15,792.13 15,609.22 15,770.61 0.0M
2025-07-08 15,717.99 15,741.86 15,556.45 15,589.49 0.0M
2025-07-07 15,818.82 15,899.42 15,734.58 15,774.87 0.0M
2025-07-04 15,836.48 15,912.80 15,623.88 15,756.53 0.0M
2025-07-03 15,554.91 15,762.86 15,502.92 15,694.74 0.0M
2025-07-02 15,524.02 15,634.05 15,432.02 15,588.96 0.0M
2025-06-30 15,484.98 15,682.02 15,479.64 15,637.64 0.0M
2025-06-27 15,376.87 15,553.59 15,348.88 15,513.34 0.0M
2025-06-26 15,413.14 15,493.56 15,368.87 15,401.36 0.0M
2025-06-25 15,404.49 15,462.08 15,281.56 15,329.33 0.0M
2025-06-24 15,682.18 15,713.29 15,472.10 15,523.71 0.0M
2025-06-23 16,068.18 16,113.10 15,783.62 15,822.93 0.0M
2025-06-20 16,142.63 16,142.63 15,913.94 15,940.85 0.0M
2025-06-19 15,941.38 16,198.47 15,871.10 16,152.23 0.0M
2025-06-18 15,678.02 15,872.28 15,678.02 15,848.90 0.0M
2025-06-17 15,565.32 15,707.83 15,533.24 15,631.23 0.0M
2025-06-16 15,756.73 15,833.22 15,540.01 15,556.40 0.0M
2025-06-13 15,684.86 15,789.97 15,576.18 15,729.39 0.0M
2025-06-12 15,419.77 15,605.14 15,392.05 15,558.35 0.0M
2025-06-11 15,482.55 15,516.42 15,318.59 15,343.54 0.0M
2025-06-10 15,503.99 15,676.71 15,468.37 15,564.53 0.0M
2025-06-09 15,722.80 15,726.48 15,537.18 15,557.40 0.0M
2025-06-06 15,703.46 15,854.70 15,699.82 15,807.33 0.0M
2025-06-05 15,816.61 15,885.85 15,739.89 15,739.89 0.0M
2025-06-04 16,065.34 16,103.33 15,892.43 15,951.33 0.0M
2025-06-03 16,317.60 16,337.34 16,059.04 16,074.83 0.0M
2025-06-02 16,440.88 16,752.51 16,371.20 16,386.69 0.0M
2025-05-30 16,178.74 16,345.22 16,165.50 16,227.92 0.0M
2025-05-29 16,162.34 16,278.34 15,970.95 16,044.41 0.0M
2025-05-28 16,154.09 16,271.44 16,093.34 16,220.33 0.0M
2025-05-27 16,282.52 16,335.86 16,143.82 16,205.75 0.0M
2025-05-26 15,919.62 16,260.39 15,914.59 16,245.73 0.0M
2025-05-23 15,998.39 16,035.70 15,830.49 15,957.35 0.0M
2025-05-22 15,853.76 16,054.69 15,830.02 15,983.45 0.0M
2025-05-21 15,908.27 15,939.86 15,750.31 15,817.21 0.0M
2025-05-20 16,140.85 16,183.06 15,916.36 15,954.72 0.0M
2025-05-19 16,278.81 16,408.90 16,133.39 16,213.76 0.0M
2025-05-16 16,241.87 16,298.71 16,149.04 16,190.72 0.0M
2025-05-15 15,950.58 16,157.80 15,915.11 16,111.13 0.0M
2025-05-14 16,208.49 16,245.62 15,962.23 15,993.50 0.0M
2025-05-13 16,108.41 16,397.05 16,085.77 16,368.74 0.0M
2025-05-12 16,213.28 16,484.07 15,910.65 16,083.86 0.0M
2025-05-09 16,513.80 16,667.23 16,487.90 16,529.75 0.0M
2025-05-08 16,691.36 16,735.86 16,398.01 16,535.58 0.0M
2025-05-07 16,219.49 16,692.39 16,166.93 16,662.08 0.0M
2025-05-06 16,591.78 16,809.00 16,543.06 16,652.68 0.0M
2025-05-02 16,873.44 17,016.14 16,623.71 16,686.66 0.0M
2025-04-30 17,042.66 17,241.63 16,945.29 16,966.47 0.0M
2025-04-29 16,912.66 17,070.41 16,799.07 17,038.86 0.0M
2025-04-28 16,917.31 17,130.93 16,883.30 16,984.63 0.0M
2025-04-25 16,833.37 17,027.83 16,758.42 16,980.45 0.0M
2025-04-24 16,943.10 17,187.94 16,903.85 17,045.08 0.0M
2025-04-23 16,793.69 17,102.04 16,763.29 16,854.49 0.0M
2025-04-22 17,507.82 17,589.29 17,258.96 17,278.79 0.0M
2025-04-17 17,628.38 17,720.22 17,359.58 17,397.66 0.0M
2025-04-16 17,403.72 17,801.95 17,362.60 17,546.56 0.0M
2025-04-15 17,149.12 17,374.59 17,110.10 17,248.85 0.0M
2025-04-14 17,230.91 17,394.73 17,148.98 17,262.76 0.0M
2025-04-11 18,066.08 18,110.58 17,431.36 17,688.99 0.0M
2025-04-10 18,047.89 18,109.01 17,419.61 17,947.66 0.0M
2025-04-09 19,537.86 19,555.74 18,087.11 18,339.98 0.0M
2025-04-08 18,673.90 18,956.66 18,278.56 18,749.81 0.0M
2025-04-07 18,074.05 19,276.80 17,872.93 18,984.08 0.0M
2025-04-03 16,940.80 16,946.59 16,589.45 16,709.15 0.0M
2025-04-02 16,466.60 16,612.31 16,313.22 16,453.18 0.0M
2025-04-01 16,373.25 16,475.64 16,205.17 16,396.43 0.0M
2025-03-31 16,452.97 16,536.32 16,233.24 16,458.64 0.0M
2025-03-28 16,021.30 16,393.61 15,984.44 16,295.92 0.0M
2025-03-27 16,163.55 16,258.60 15,889.53 16,075.53 0.0M
2025-03-26 16,151.04 16,247.94 16,052.36 16,173.22 0.0M
2025-03-25 16,060.25 16,256.70 15,957.68 16,236.95 0.0M
2025-03-24 15,996.30 16,118.07 15,767.52 15,776.74 0.0M
2025-03-21 15,726.36 16,077.68 15,624.48 16,077.68 0.0M
2025-03-20 15,335.72 15,691.90 15,298.92 15,691.90 0.0M
2025-03-19 15,281.46 15,385.94 15,203.51 15,314.63 0.0M
2025-03-18 15,357.54 15,476.76 15,243.58 15,250.60 0.0M
2025-03-17 15,657.93 15,781.35 15,589.17 15,686.15 0.0M
2025-03-14 16,012.80 16,174.45 15,672.55 15,728.95 0.0M
2025-03-13 16,118.34 16,445.82 16,086.71 16,248.58 0.0M
2025-03-12 15,964.93 16,318.55 15,862.85 16,165.42 0.0M
2025-03-11 16,391.25 16,424.48 15,955.57 15,999.87 0.0M
2025-03-10 15,837.00 16,179.83 15,697.38 16,102.07 0.0M
2025-03-07 15,803.31 15,852.27 15,439.60 15,756.10 0.0M
2025-03-06 15,977.66 15,977.66 15,641.00 15,672.79 0.0M
2025-03-05 16,615.47 16,657.65 16,209.70 16,217.74 0.0M
2025-03-04 16,914.15 17,106.33 16,698.20 16,817.08 0.0M
2025-03-03 16,580.70 16,799.47 16,352.10 16,700.93 0.0M
2025-02-28 16,205.71 16,774.65 16,111.81 16,654.96 0.0M
2025-02-27 16,038.04 16,271.36 15,775.76 16,106.77 0.0M
2025-02-26 16,380.20 16,390.89 15,813.71 15,964.24 0.0M
2025-02-25 16,694.67 16,742.44 16,329.04 16,552.91 0.0M
2025-02-24 16,242.93 16,368.36 16,005.35 16,294.10 0.0M
2025-02-21 16,484.94 16,614.57 16,166.94 16,191.25 0.0M
2025-02-20 16,760.19 16,983.98 16,652.22 16,870.13 0.0M
2025-02-19 16,695.23 16,847.58 16,572.18 16,609.29 0.0M
2025-02-18 16,857.91 16,857.91 16,431.04 16,566.57 0.0M
2025-02-17 16,892.39 17,093.68 16,572.33 16,862.19 0.0M
2025-02-14 17,385.32 17,409.42 16,802.80 16,818.12 0.0M
2025-02-13 17,338.74 17,615.38 16,925.95 17,557.02 0.0M
2025-02-12 17,708.40 17,836.22 17,427.62 17,441.32 0.0M
2025-02-11 17,658.06 17,935.18 17,584.89 17,930.74 0.0M
2025-02-10 18,070.74 18,070.74 17,667.39 17,672.00 0.0M
2025-02-07 18,349.35 18,373.11 18,002.58 18,019.21 0.0M
2025-02-06 18,582.41 18,656.03 18,270.79 18,292.87 0.0M
2025-02-05 18,351.12 18,801.23 18,310.42 18,595.32 0.0M
2025-02-04 18,808.60 18,910.95 18,296.85 18,368.49 0.0M
2025-02-03 19,451.90 19,556.85 18,998.79 18,998.79 0.0M
2025-01-28 18,888.97 19,130.24 18,853.05 18,996.77 0.0M
2025-01-27 19,203.72 19,208.96 18,936.81 19,020.56 0.0M
2025-01-24 19,545.51 19,583.92 19,118.76 19,204.53 0.0M
2025-01-23 19,428.94 19,674.74 19,253.39 19,628.14 0.0M
2025-01-22 19,346.05 19,610.54 19,288.10 19,549.86 0.0M
2025-01-21 19,228.75 19,438.19 19,099.86 19,150.87 0.0M
2025-01-20 19,516.77 19,572.43 19,241.31 19,444.42 0.0M
2025-01-17 19,874.74 19,961.05 19,735.56 19,794.01 0.0M
2025-01-16 19,904.02 20,038.43 19,660.92 19,798.19 0.0M
2025-01-15 20,174.70 20,212.01 20,022.56 20,068.48 0.0M
2025-01-14 20,508.92 20,541.91 19,993.17 20,104.13 0.0M
2025-01-13 20,540.36 20,796.30 20,507.99 20,552.12 0.0M
2025-01-10 20,136.63 20,429.98 20,038.84 20,355.20 0.0M
2025-01-09 20,186.53 20,192.29 19,973.43 20,126.04 0.0M
2025-01-08 19,957.26 20,291.31 19,875.16 20,138.45 0.0M
2025-01-07 19,815.13 20,206.22 19,746.27 19,966.61 0.0M
2025-01-06 19,595.69 19,769.11 19,521.37 19,694.79 0.0M
2025-01-03 19,792.88 19,863.03 19,517.95 19,686.28 0.0M
2025-01-02 19,433.64 19,901.66 19,396.41 19,875.06 0.0M