HS Finance TRI (HSNFDV)

HSNFDV
🏛️ 홍콩 →
198,601.52
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 196,377.81 196,781.77 196,089.05 196,449.84 0.0K
09:35 196,307.06 196,450.61 196,088.05 196,450.61 0.0K
09:40 196,561.45 197,178.52 196,561.45 197,074.11 0.0K
09:45 197,008.12 197,424.95 197,004.50 197,153.62 0.0K
09:50 197,153.62 197,442.10 197,153.62 197,417.61 0.0K
09:55 197,408.48 197,447.31 196,733.45 196,844.55 0.0K
10:00 196,809.72 196,841.69 196,422.53 196,422.53 0.0K
10:05 196,422.53 196,822.02 196,422.53 196,745.44 0.0K
10:10 196,747.34 197,186.45 196,656.44 196,990.23 0.0K
10:15 196,997.42 197,023.31 196,808.55 196,877.89 0.0K
10:20 196,876.98 196,972.62 196,791.80 196,972.62 0.0K
10:25 196,961.31 197,440.40 196,938.02 197,370.10 0.0K
10:30 197,358.23 197,504.34 197,328.90 197,393.05 0.0K
10:35 197,452.02 197,521.56 197,220.45 197,480.78 0.0K
10:40 197,473.60 197,493.47 197,281.97 197,307.90 0.0K
10:45 197,305.19 197,797.58 197,300.90 197,663.80 0.0K
10:50 197,652.48 197,673.88 197,435.53 197,486.16 0.0K
10:55 197,499.08 197,576.81 197,412.95 197,479.60 0.0K
11:00 197,509.12 197,691.20 197,407.53 197,606.19 0.0K
11:05 197,631.81 197,723.27 197,467.20 197,505.12 0.0K
11:10 197,460.38 197,591.48 197,390.66 197,485.89 0.0K
11:15 197,472.95 197,564.16 197,379.06 197,429.55 0.0K
11:20 197,417.90 197,438.83 197,266.28 197,436.66 0.0K
11:25 197,416.16 197,453.88 197,280.10 197,413.61 0.0K
11:30 197,376.90 197,553.19 197,328.97 197,553.19 0.0K
11:35 197,553.19 198,015.05 197,480.47 197,918.62 0.0K
11:40 197,950.44 198,132.05 197,897.22 198,037.69 0.0K
11:45 198,049.89 198,128.88 197,795.83 197,795.83 0.0K
11:50 197,837.30 197,891.66 197,723.81 197,775.31 0.0K
11:55 197,775.31 197,912.00 197,711.44 197,912.00 0.0K
12:00 197,912.00 197,912.00 197,912.00 197,912.00 0.0K
12:05 197,912.00 197,912.00 197,912.00 197,912.00 0.0K
13:00 197,846.12 198,438.27 197,799.05 198,332.14 0.0K
13:05 198,284.00 198,351.25 197,987.84 198,082.03 0.0K
13:10 198,082.03 198,082.03 197,822.90 198,016.16 0.0K
13:15 198,016.16 198,363.33 198,016.16 198,276.66 0.0K
13:20 198,323.16 198,522.78 198,273.75 198,397.60 0.0K
13:25 198,391.84 198,426.10 198,179.47 198,280.70 0.0K
13:30 198,280.70 198,395.05 198,212.66 198,323.56 0.0K
13:35 198,323.56 198,602.42 198,257.77 198,446.31 0.0K
13:40 198,446.31 199,029.98 198,446.31 198,975.05 0.0K
13:45 198,952.60 199,053.66 198,883.10 198,959.97 0.0K
13:50 198,935.00 198,994.95 198,648.17 198,809.80 0.0K
13:55 198,788.55 198,848.40 198,555.77 198,555.77 0.0K
14:00 198,641.23 198,793.40 198,557.28 198,780.47 0.0K
14:05 198,828.38 199,023.64 198,644.95 198,957.38 0.0K
14:10 198,949.06 199,026.95 198,813.38 198,937.94 0.0K
14:15 198,891.62 199,236.53 198,891.62 199,097.48 0.0K
14:20 199,156.72 199,396.70 199,113.16 199,284.48 0.0K
14:25 199,298.81 199,388.56 199,197.19 199,264.34 0.0K
14:30 199,347.81 199,480.77 198,942.19 199,018.81 0.0K
14:35 199,021.83 199,381.47 199,005.86 199,381.47 0.0K
14:40 199,301.27 199,560.44 199,301.27 199,516.77 0.0K
14:45 199,475.02 199,526.05 199,277.72 199,355.23 0.0K
14:50 199,318.52 199,349.73 199,063.45 199,092.30 0.0K
14:55 199,124.12 199,297.20 198,949.94 199,246.16 0.0K
15:00 199,246.06 199,246.06 198,792.16 198,792.16 0.0K
15:05 198,805.08 199,034.73 198,744.45 198,975.11 0.0K
15:10 199,028.20 199,081.81 198,909.55 199,004.62 0.0K
15:15 198,977.20 198,977.20 198,367.53 198,560.33 0.0K
15:20 198,516.97 198,592.14 198,311.34 198,432.98 0.0K
15:25 198,432.98 198,736.86 198,316.06 198,713.58 0.0K
15:30 198,688.60 199,031.38 198,632.31 198,936.36 0.0K
15:35 198,862.81 198,895.27 198,660.23 198,854.84 0.0K
15:40 198,867.16 198,883.78 198,629.20 198,728.20 0.0K
15:45 198,769.30 198,823.10 198,548.62 198,700.16 0.0K
15:50 198,659.81 198,797.31 198,586.80 198,660.67 0.0K
15:55 198,630.58 198,716.60 198,387.98 198,601.52 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 196,599.45 199,560.44 196,088.05 198,601.52 0.0M
2025-09-25 199,904.88 199,904.88 197,617.61 198,120.42 0.0M
2025-09-24 200,000.80 201,342.56 199,508.10 200,021.77 0.0M
2025-09-22 202,160.56 202,160.56 199,764.70 200,542.10 0.0M
2025-09-19 203,325.00 203,325.00 201,343.55 202,268.90 0.0M
2025-09-18 205,785.61 206,525.89 202,747.48 203,480.00 0.0M
2025-09-17 205,112.97 206,365.89 204,837.66 206,257.45 0.0M
2025-09-16 206,904.48 207,084.23 204,920.81 205,397.92 0.0M
2025-09-15 206,019.83 207,150.42 205,035.22 205,917.06 0.0M
2025-09-12 208,635.45 208,926.11 206,591.20 207,159.83 0.0M
2025-09-11 205,761.67 206,787.40 205,153.30 206,012.44 0.0M
2025-09-10 203,411.88 206,931.14 203,073.40 206,478.45 0.0M
2025-09-09 200,517.40 203,238.17 200,416.16 202,593.38 0.0M
2025-09-08 199,437.33 200,199.98 198,816.16 199,901.20 0.0M
2025-09-06 198,085.56 199,398.77 199,398.77 199,398.77 0.0M
2025-09-05 198,085.56 199,490.00 197,213.62 199,398.77 0.0M
2025-09-04 199,317.69 199,755.44 197,059.17 197,407.64 0.0M
2025-09-03 199,811.05 201,532.88 197,741.84 198,236.88 0.0M
2025-09-02 199,069.20 201,596.06 198,788.50 199,666.97 0.0M
2025-09-01 200,154.52 200,736.16 198,866.05 199,585.45 0.0M
2025-08-29 199,376.52 201,043.75 198,625.06 198,650.48 0.0M
2025-08-28 197,624.77 199,485.86 197,239.30 199,093.69 0.0M
2025-08-27 201,081.27 201,181.02 198,170.77 198,386.45 0.0M
2025-08-26 203,300.90 203,434.50 200,429.31 200,429.31 0.0M
2025-08-25 203,805.06 204,502.70 202,791.97 203,809.48 0.0M
2025-08-22 202,149.34 202,720.16 200,597.52 202,167.20 0.0M
2025-08-21 202,127.72 202,333.30 200,971.05 201,783.95 0.0M
2025-08-20 199,316.83 201,582.69 198,618.16 201,300.56 0.0M
2025-08-19 201,040.64 201,711.30 199,553.94 199,968.38 0.0M
2025-08-18 202,141.83 202,456.94 200,449.02 200,449.02 0.0M
2025-08-15 203,727.23 203,900.28 200,658.05 202,156.42 0.0M
2025-08-14 205,349.22 206,303.31 204,256.00 204,712.17 0.0M
2025-08-13 202,622.97 204,954.89 202,622.97 204,766.05 0.0M
2025-08-12 200,589.55 201,999.10 200,495.30 201,816.38 0.0M
2025-08-11 201,053.40 201,293.44 199,639.86 200,739.16 0.0M
2025-08-08 201,021.52 201,220.48 199,567.72 200,178.84 0.0M
2025-08-07 199,974.64 202,262.88 199,725.84 201,910.20 0.0M
2025-08-06 199,617.19 201,216.20 199,016.30 199,184.95 0.0M
2025-08-05 197,443.80 200,071.77 197,443.80 199,550.19 0.0M
2025-08-04 195,334.66 197,430.25 195,230.02 197,430.25 0.0M
2025-08-01 198,278.36 198,833.25 195,573.97 195,632.30 0.0M
2025-07-31 199,768.56 200,011.60 198,192.10 198,851.84 0.0M
2025-07-30 204,549.62 205,118.70 201,104.42 201,618.72 0.0M
2025-07-29 205,246.92 205,362.58 203,340.97 204,609.73 0.0M
2025-07-28 203,277.84 207,069.73 203,178.47 205,921.00 0.0M
2025-07-25 203,832.78 204,542.12 202,559.19 202,862.97 0.0M
2025-07-24 203,543.56 205,396.80 203,022.70 205,365.55 0.0M
2025-07-23 202,086.40 203,236.27 200,899.90 203,236.27 0.0M
2025-07-22 200,730.27 201,350.06 199,160.12 200,445.30 0.0M
2025-07-21 200,622.66 200,883.05 199,341.94 200,280.38 0.0M
2025-07-18 199,384.56 200,341.34 198,681.28 200,299.97 0.0M
2025-07-17 198,751.95 199,384.20 197,351.06 197,657.16 0.0M
2025-07-16 199,186.28 200,454.69 198,260.55 198,365.30 0.0M
2025-07-15 199,548.38 201,164.60 197,553.52 199,213.73 0.0M
2025-07-14 198,303.98 200,330.77 198,248.34 198,533.78 0.0M
2025-07-11 198,498.00 202,926.69 198,498.00 199,077.02 0.0M
2025-07-10 195,470.40 198,709.38 195,235.81 198,454.86 0.0M
2025-07-09 195,810.38 196,003.47 194,220.69 195,541.10 0.0M
2025-07-08 195,121.52 196,572.80 194,898.81 196,409.98 0.0M
2025-07-07 194,389.06 195,137.00 193,725.80 194,547.47 0.0M
2025-07-04 194,874.06 195,709.60 193,133.52 194,836.97 0.0M
2025-07-03 197,422.28 197,852.34 194,291.66 196,199.25 0.0M
2025-07-02 195,485.44 197,156.61 195,362.34 196,650.27 0.0M
2025-06-30 196,152.48 196,480.90 193,958.62 194,147.40 0.0M
2025-06-27 197,852.52 198,655.10 195,133.33 196,190.56 0.0M
2025-06-26 197,456.80 198,344.94 196,578.34 197,686.69 0.0M
2025-06-25 195,803.64 198,438.33 195,604.30 198,309.47 0.0M
2025-06-24 190,805.48 195,654.84 190,805.48 195,331.06 0.0M
2025-06-23 186,730.17 190,086.00 186,608.98 189,931.14 0.0M
2025-06-20 184,881.94 188,957.80 184,881.94 188,597.34 0.0M
2025-06-19 187,692.66 188,191.02 184,732.10 184,942.48 0.0M
2025-06-18 188,476.94 189,182.88 187,422.56 188,280.98 0.0M
2025-06-17 191,072.97 191,210.72 189,009.44 189,554.34 0.0M
2025-06-16 188,467.02 191,205.25 188,231.83 190,881.61 0.0M
2025-06-13 189,402.10 191,134.66 188,393.58 189,128.31 0.0M
2025-06-12 191,162.16 191,897.67 189,699.62 189,753.38 0.0M
2025-06-11 189,086.34 191,913.75 189,042.45 191,462.30 0.0M
2025-06-10 188,228.69 190,343.98 187,852.83 189,192.42 0.0M
2025-06-09 185,840.20 188,279.30 185,840.20 188,268.08 0.0M
2025-06-06 185,755.69 186,566.80 184,944.58 184,944.58 0.0M
2025-06-05 184,684.90 185,838.86 184,101.94 185,226.64 0.0M
2025-06-04 183,138.73 183,999.06 182,797.33 183,960.30 0.0M
2025-06-03 181,251.31 184,396.53 181,251.31 183,308.19 0.0M
2025-06-02 180,128.66 180,565.16 176,880.88 180,352.34 0.0M
2025-05-30 180,805.25 181,582.20 180,566.05 181,582.20 0.0M
2025-05-29 179,924.16 181,943.20 179,924.16 181,812.84 0.0M
2025-05-28 180,885.69 182,176.62 179,453.16 180,274.84 0.0M
2025-05-27 180,799.38 181,638.36 180,306.25 181,204.77 0.0M
2025-05-26 180,470.84 182,579.84 179,795.95 180,265.16 0.0M
2025-05-23 180,388.48 181,658.16 180,030.70 180,932.94 0.0M
2025-05-22 180,497.05 181,515.38 179,767.38 180,328.73 0.0M
2025-05-21 180,691.73 182,037.81 180,372.95 181,024.44 0.0M
2025-05-20 179,061.12 180,593.90 178,790.33 180,588.75 0.0M
2025-05-19 177,751.05 179,217.92 177,417.60 178,480.11 0.0M
2025-05-16 178,930.73 179,274.97 177,718.08 179,123.77 0.0M
2025-05-15 179,997.64 180,447.95 178,756.77 179,242.88 0.0M
2025-05-14 176,623.90 179,632.64 176,333.05 179,632.64 0.0M
2025-05-13 175,620.75 175,999.17 174,994.66 175,425.06 0.0M
2025-05-12 174,452.90 177,213.80 173,249.34 176,478.45 0.0M
2025-05-09 171,500.12 172,596.81 171,210.60 172,238.34 0.0M
2025-05-08 169,882.20 172,333.53 169,882.20 170,865.44 0.0M
2025-05-07 172,258.03 172,636.80 170,796.44 170,796.44 0.0M
2025-05-06 167,694.45 169,055.03 167,241.30 168,336.10 0.0M
2025-05-02 166,140.52 166,821.20 164,457.47 166,584.92 0.0M
2025-04-30 166,736.31 166,815.53 164,450.08 165,904.56 0.0M
2025-04-29 166,485.98 166,667.77 164,906.60 165,982.80 0.0M
2025-04-28 165,388.00 166,488.00 164,019.00 165,466.40 0.0M
2025-04-25 165,927.33 166,606.70 164,559.53 164,827.62 0.0M
2025-04-24 164,765.73 165,569.16 163,802.31 164,870.73 0.0M
2025-04-23 163,814.64 165,406.62 163,108.20 165,120.88 0.0M
2025-04-22 159,486.11 161,666.88 159,451.94 161,642.34 0.0M
2025-04-17 158,004.69 159,948.84 157,908.42 159,931.84 0.0M
2025-04-16 158,172.66 159,363.94 156,225.27 157,496.12 0.0M
2025-04-15 158,144.67 158,472.62 157,349.56 158,188.39 0.0M
2025-04-14 155,835.44 157,793.40 155,527.40 157,793.40 0.0M
2025-04-11 149,450.92 154,061.56 148,448.06 152,898.22 0.0M
2025-04-10 149,955.55 153,095.69 149,518.83 150,641.20 0.0M
2025-04-09 145,238.77 147,846.16 143,990.75 147,095.10 0.0M
2025-04-08 150,820.19 152,660.40 147,920.70 149,119.52 0.0M
2025-04-07 154,749.20 155,296.11 148,455.88 149,257.72 0.0M
2025-04-03 168,445.89 170,209.66 168,391.38 168,912.23 0.0M
2025-04-02 170,391.19 171,747.90 169,485.47 171,334.88 0.0M
2025-04-01 169,920.52 171,261.92 169,484.11 170,671.62 0.0M
2025-03-31 169,046.55 171,550.38 168,551.03 169,725.23 0.0M
2025-03-28 172,003.66 172,024.60 169,419.40 170,095.55 0.0M
2025-03-27 170,618.45 172,661.28 170,618.45 171,026.34 0.0M
2025-03-26 171,994.94 171,994.94 169,626.16 170,648.66 0.0M
2025-03-25 171,826.90 172,697.70 170,373.42 170,373.42 0.0M
2025-03-24 172,088.78 173,311.38 170,910.80 173,242.94 0.0M
2025-03-21 173,809.27 174,690.11 171,469.73 171,979.42 0.0M
2025-03-20 177,515.27 177,542.61 174,425.19 174,760.38 0.0M
2025-03-19 176,791.66 177,943.00 176,438.69 177,411.61 0.0M
2025-03-18 176,172.60 176,606.70 175,009.73 176,157.86 0.0M
2025-03-17 173,347.31 175,523.16 173,347.31 173,712.40 0.0M
2025-03-14 169,893.83 172,498.05 169,108.11 171,313.67 0.0M
2025-03-13 169,443.38 171,139.50 168,184.86 169,432.25 0.0M
2025-03-12 169,172.28 170,217.19 168,112.77 169,554.66 0.0M
2025-03-11 168,413.44 170,495.10 167,665.27 169,563.34 0.0M
2025-03-10 171,789.08 173,688.38 170,448.17 171,072.38 0.0M
2025-03-07 173,105.23 174,077.23 172,016.40 172,387.22 0.0M
2025-03-06 172,220.89 174,275.52 172,107.81 174,063.60 0.0M
2025-03-05 168,607.69 170,752.30 167,879.20 170,561.52 0.0M
2025-03-04 166,844.80 168,283.73 166,309.39 167,587.14 0.0M
2025-03-03 167,899.30 168,454.70 166,734.73 167,067.06 0.0M
2025-02-28 168,577.98 168,992.66 165,594.90 166,491.90 0.0M
2025-02-27 168,184.64 170,197.08 168,184.64 169,582.12 0.0M
2025-02-26 165,855.38 169,300.34 165,805.30 168,594.69 0.0M
2025-02-25 163,607.38 165,064.73 163,456.70 164,338.33 0.0M
2025-02-24 164,835.81 166,826.78 164,172.62 165,343.77 0.0M
2025-02-21 163,789.73 165,635.78 162,763.60 165,520.05 0.0M
2025-02-20 163,174.55 164,093.08 162,117.48 162,783.55 0.0M
2025-02-19 163,605.30 164,644.23 163,234.06 164,496.40 0.0M
2025-02-18 163,518.23 165,289.52 163,080.16 164,345.90 0.0M
2025-02-17 161,890.90 163,924.40 161,890.90 163,269.19 0.0M
2025-02-14 161,360.08 162,644.28 160,570.52 162,644.28 0.0M
2025-02-13 160,728.89 162,614.98 159,640.78 160,049.84 0.0M
2025-02-12 156,889.02 159,821.19 156,639.98 159,821.19 0.0M
2025-02-11 156,478.69 157,058.67 155,731.94 156,182.55 0.0M
2025-02-10 154,751.73 156,685.77 154,707.31 156,297.98 0.0M
2025-02-07 154,267.69 155,094.75 153,552.31 155,056.66 0.0M
2025-02-06 153,023.22 154,327.55 152,785.05 154,327.55 0.0M
2025-02-05 154,733.40 154,733.40 152,701.69 153,293.19 0.0M
2025-02-04 153,831.73 155,562.69 151,748.90 154,781.90 0.0M
2025-02-03 150,550.28 152,515.19 149,544.67 152,404.84 0.0M
2025-01-28 154,374.78 154,374.78 152,997.16 153,202.48 0.0M
2025-01-27 152,510.20 154,113.22 152,510.20 153,586.12 0.0M
2025-01-24 151,844.48 153,531.83 151,118.69 153,037.47 0.0M
2025-01-23 149,849.64 151,784.28 149,789.78 150,374.19 0.0M
2025-01-22 150,334.02 150,826.56 149,127.75 149,402.40 0.0M
2025-01-21 150,805.39 151,081.45 149,628.73 150,720.55 0.0M
2025-01-20 149,112.69 150,360.88 148,690.20 149,449.58 0.0M
2025-01-17 148,099.44 148,677.98 147,438.10 147,705.14 0.0M
2025-01-16 147,050.98 148,431.10 146,735.34 148,134.52 0.0M
2025-01-15 144,567.69 145,945.19 144,547.20 145,874.31 0.0M
2025-01-14 143,260.00 145,156.52 143,034.02 144,941.60 0.0M
2025-01-13 143,383.00 143,544.12 141,395.73 143,175.56 0.0M
2025-01-10 145,715.90 146,140.78 144,076.03 144,301.12 0.0M
2025-01-09 145,733.30 146,259.39 145,037.81 145,037.81 0.0M
2025-01-08 145,957.66 147,162.58 145,156.20 146,311.50 0.0M
2025-01-07 146,257.56 147,473.20 145,085.90 146,313.39 0.0M
2025-01-06 147,770.38 147,863.38 146,346.92 146,906.56 0.0M
2025-01-03 147,133.97 147,572.98 146,247.23 146,881.31 0.0M
2025-01-02 149,814.12 149,894.90 146,143.30 146,995.16 0.0M