HS Finance TRI (HSNFDV)

HSNFDV
🏛️ 홍콩 →
198,601.52
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 118,842.96 119,227.58 118,476.71 119,105.52 0.0M
2023-12-28 117,262.01 119,102.05 116,890.50 118,981.86 0.0M
2023-12-27 116,412.12 117,041.56 115,464.68 116,662.56 0.0M
2023-12-22 116,208.61 116,838.28 115,060.45 115,497.14 0.0M
2023-12-21 114,153.93 115,462.35 114,153.93 115,203.96 0.0M
2023-12-20 114,950.57 116,045.37 114,658.04 115,193.88 0.0M
2023-12-19 114,722.14 115,045.55 113,982.58 114,482.12 0.0M
2023-12-18 115,582.17 115,768.61 114,804.60 115,192.94 0.0M
2023-12-15 115,392.70 117,103.52 115,276.37 116,539.46 0.0M
2023-12-14 114,104.33 115,267.62 113,332.04 114,011.80 0.0M
2023-12-13 113,207.21 113,342.25 112,494.31 112,805.43 0.0M
2023-12-12 112,412.58 113,683.30 111,970.52 113,252.14 0.0M
2023-12-11 112,420.33 112,904.01 110,802.43 112,450.87 0.0M
2023-12-08 112,829.56 113,525.61 112,428.05 112,818.73 0.0M
2023-12-07 113,060.52 113,060.52 111,543.59 112,602.35 0.0M
2023-12-06 112,255.19 113,821.85 111,736.65 113,123.31 0.0M
2023-12-05 114,707.20 114,707.20 111,952.91 112,636.29 0.0M
2023-12-04 116,381.13 117,072.43 115,093.54 115,238.43 0.0M
2023-12-01 116,548.21 117,387.00 115,859.55 115,872.97 0.0M
2023-11-30 117,282.24 117,286.04 115,757.83 116,535.83 0.0M
2023-11-29 119,347.23 119,347.23 116,533.56 117,174.57 0.0M
2023-11-28 119,528.98 119,528.98 118,583.48 118,715.17 0.0M
2023-11-27 120,621.91 120,621.91 118,494.44 119,505.99 0.0M
2023-11-24 120,825.67 120,891.84 119,911.92 120,021.18 0.0M
2023-11-23 120,353.06 122,196.89 119,623.82 122,059.64 0.0M
2023-11-22 120,851.83 121,516.10 120,397.62 121,162.76 0.0M
2023-11-21 122,441.18 123,037.02 120,737.53 121,053.55 0.0M
2023-11-20 121,008.76 121,943.98 120,327.75 121,803.63 0.0M
2023-11-17 119,880.54 120,417.88 119,457.03 119,726.02 0.0M
2023-11-16 122,392.43 122,392.43 120,174.63 120,893.41 0.0M
2023-11-15 120,873.93 122,713.45 120,186.91 122,242.51 0.0M
2023-11-14 118,316.79 119,116.31 117,914.37 118,340.69 0.0M
2023-11-13 116,443.26 117,544.58 115,879.86 117,390.12 0.0M
2023-11-10 116,443.89 116,611.80 115,570.23 116,109.92 0.0M
2023-11-09 117,380.70 117,859.48 116,949.37 117,344.75 0.0M
2023-11-08 118,252.86 118,717.07 117,159.70 117,218.07 0.0M
2023-11-07 119,980.33 120,087.04 118,662.71 118,726.19 0.0M
2023-11-06 120,816.96 121,526.98 120,502.38 120,791.50 0.0M
2023-11-03 117,606.48 119,756.59 117,399.65 119,166.15 0.0M
2023-11-02 116,510.29 117,832.88 116,184.40 116,456.52 0.0M
2023-11-01 115,532.86 116,105.57 114,857.17 115,699.52 0.0M
2023-10-31 116,111.13 116,213.36 114,546.73 115,380.07 0.0M
2023-10-30 116,649.73 116,951.76 115,608.51 116,622.63 0.0M
2023-10-27 117,493.06 118,670.05 116,579.71 117,837.54 0.0M
2023-10-26 116,782.99 117,522.72 115,881.16 116,309.07 0.0M
2023-10-25 119,518.02 119,518.02 116,225.34 116,642.59 0.0M
2023-10-24 116,617.03 117,522.63 116,172.78 116,907.26 0.0M
2023-10-20 117,294.15 118,916.03 117,294.15 118,063.70 0.0M
2023-10-19 120,630.26 120,660.02 118,468.26 118,636.59 0.0M
2023-10-18 122,044.76 123,117.16 121,927.57 122,162.56 0.0M
2023-10-17 122,569.75 123,049.92 121,744.75 122,470.86 0.0M
2023-10-16 122,082.57 122,689.61 121,231.41 121,435.65 0.0M
2023-10-13 123,037.70 123,431.69 122,084.79 122,429.90 0.0M
2023-10-12 124,344.13 125,056.26 123,723.27 124,410.40 0.0M
2023-10-11 122,027.11 122,350.23 121,395.44 121,395.44 0.0M
2023-10-10 120,710.90 121,820.86 120,013.30 120,189.27 0.0M
2023-10-09 119,695.27 120,467.32 119,169.00 119,642.54 0.0M
2023-10-06 118,861.90 120,396.23 118,844.55 119,562.64 0.0M
2023-10-05 117,479.66 117,826.71 117,045.47 117,338.59 0.0M
2023-10-04 116,758.21 117,337.12 116,175.98 117,063.82 0.0M
2023-10-03 117,906.34 117,906.34 115,969.97 116,703.51 0.0M
2023-09-29 118,033.91 120,023.66 118,033.91 119,327.37 0.0M
2023-09-28 118,392.96 118,624.22 117,046.55 117,203.65 0.0M
2023-09-27 117,148.00 118,629.45 117,148.00 118,629.45 0.0M
2023-09-26 118,203.64 118,807.57 116,345.13 116,937.00 0.0M
2023-09-25 120,530.55 120,712.64 118,878.12 118,949.64 0.0M
2023-09-22 118,477.93 120,768.22 118,477.93 120,666.85 0.0M
2023-09-21 118,942.54 119,912.89 118,459.98 118,674.43 0.0M
2023-09-20 119,233.95 120,003.39 119,000.76 119,690.58 0.0M
2023-09-19 119,209.51 119,764.42 118,537.25 119,737.70 0.0M
2023-09-18 120,249.73 120,554.40 118,812.60 119,279.66 0.0M
2023-09-15 120,495.63 121,950.48 119,931.22 120,788.04 0.0M
2023-09-14 120,282.44 120,765.59 119,062.57 119,494.07 0.0M
2023-09-13 119,574.86 120,362.01 118,845.90 119,306.96 0.0M
2023-09-12 117,855.58 119,341.26 117,616.20 118,586.95 0.0M
2023-09-11 117,924.81 118,886.35 116,805.79 118,462.80 0.0M
2023-09-07 119,899.27 119,899.27 118,704.93 118,976.99 0.0M
2023-09-06 119,417.41 120,427.58 118,749.74 120,180.03 0.0M
2023-09-05 121,226.70 121,473.62 119,527.63 119,814.64 0.0M
2023-09-04 120,060.50 122,736.78 120,060.50 122,468.69 0.0M
2023-08-31 120,197.56 121,298.55 119,357.62 119,570.52 0.0M
2023-08-30 120,588.23 121,679.18 119,837.01 120,084.82 0.0M
2023-08-29 117,915.59 120,409.71 117,637.15 119,364.92 0.0M
2023-08-28 118,871.99 119,248.29 116,902.80 117,097.17 0.0M
2023-08-25 116,050.84 116,895.63 115,535.38 115,685.19 0.0M
2023-08-24 117,036.85 117,157.64 115,723.78 116,704.89 0.0M
2023-08-23 115,173.69 116,841.55 115,169.35 115,995.79 0.0M
2023-08-22 114,493.64 116,297.65 114,493.64 115,370.70 0.0M
2023-08-21 116,319.37 116,444.00 114,279.47 114,567.06 0.0M
2023-08-18 117,652.21 119,177.91 116,720.90 116,987.57 0.0M
2023-08-17 117,141.75 118,617.25 116,093.08 118,230.15 0.0M
2023-08-16 119,379.97 119,591.64 118,334.02 118,840.05 0.0M
2023-08-15 120,929.73 122,238.04 120,619.70 120,895.79 0.0M
2023-08-14 121,891.49 122,483.69 121,486.24 122,470.59 0.0M
2023-08-11 125,499.19 125,689.16 124,041.03 124,316.72 0.0M
2023-08-10 124,596.47 125,994.63 124,299.85 125,472.67 0.0M
2023-08-09 124,301.13 125,027.94 123,974.18 125,027.94 0.0M
2023-08-08 125,883.93 126,194.81 124,756.70 125,225.67 0.0M
2023-08-07 126,833.57 127,185.43 126,209.36 126,770.31 0.0M
2023-08-04 128,136.36 129,432.40 126,557.74 127,080.52 0.0M
2023-08-03 126,670.63 128,405.76 126,402.33 126,910.61 0.0M
2023-08-02 130,018.56 130,425.73 127,547.94 127,609.37 0.0M
2023-08-01 131,903.86 132,387.30 130,486.03 131,167.83 0.0M
2023-07-31 131,998.95 132,553.39 131,113.60 131,440.98 0.0M
2023-07-28 127,469.16 131,008.19 127,281.90 130,919.57 0.0M
2023-07-27 128,137.43 129,645.18 128,001.12 129,145.40 0.0M
2023-07-26 127,487.36 128,128.40 126,616.22 127,497.34 0.0M
2023-07-25 125,921.57 128,353.34 125,571.27 127,821.38 0.0M
2023-07-24 125,286.22 125,630.34 123,278.47 123,815.95 0.0M
2023-07-21 125,463.22 127,039.93 125,463.22 126,571.19 0.0M
2023-07-20 125,448.98 126,389.59 124,887.68 125,303.10 0.0M
2023-07-19 125,030.80 125,821.37 124,252.68 125,315.62 0.0M
2023-07-18 127,506.67 127,506.67 125,508.36 125,779.13 0.0M
2023-07-14 128,169.56 128,169.56 127,365.76 127,553.00 0.0M
2023-07-13 126,847.19 127,527.70 126,333.89 127,134.94 0.0M
2023-07-12 123,831.11 125,149.92 123,772.96 124,761.76 0.0M
2023-07-11 123,752.30 124,690.20 123,252.76 123,364.61 0.0M
2023-07-10 124,537.93 125,003.71 122,748.54 122,948.06 0.0M
2023-07-07 123,633.77 123,820.33 122,603.15 122,795.33 0.0M
2023-07-06 126,883.25 127,496.38 124,046.42 124,154.20 0.0M
2023-07-05 129,127.15 129,127.15 127,471.22 127,547.95 0.0M
2023-07-04 129,359.61 130,105.55 128,794.03 129,498.96 0.0M
2023-07-03 127,742.80 129,652.39 127,724.42 129,296.03 0.0M
2023-06-30 127,110.27 128,198.14 126,635.25 126,939.87 0.0M
2023-06-29 127,748.15 127,901.38 126,511.74 127,108.56 0.0M
2023-06-28 127,237.18 127,927.83 126,863.74 127,379.79 0.0M
2023-06-27 125,377.49 127,487.58 125,265.80 126,898.47 0.0M
2023-06-26 125,461.38 125,802.16 124,481.25 124,765.39 0.0M
2023-06-23 127,284.95 127,336.50 125,282.44 125,616.91 0.0M
2023-06-21 127,425.63 128,508.25 127,406.94 127,819.78 0.0M
2023-06-20 129,473.85 129,473.85 128,338.71 128,933.04 0.0M
2023-06-19 130,138.57 130,225.72 129,273.77 129,812.60 0.0M
2023-06-16 128,997.24 130,343.05 128,946.58 129,901.20 0.0M
2023-06-15 129,176.65 129,647.56 127,726.00 128,791.66 0.0M
2023-06-14 129,492.37 129,695.00 128,254.87 128,406.14 0.0M
2023-06-13 128,890.73 129,670.68 128,022.58 129,377.76 0.0M
2023-06-12 129,395.93 129,536.03 128,622.61 129,435.76 0.0M
2023-06-09 129,295.65 129,654.36 128,519.29 129,136.75 0.0M
2023-06-08 128,365.61 129,708.97 128,215.29 129,240.27 0.0M
2023-06-07 128,245.87 128,989.72 127,893.41 128,106.46 0.0M
2023-06-06 127,077.49 128,801.57 126,707.47 127,059.45 0.0M
2023-06-05 126,303.75 127,344.34 125,458.35 127,204.36 0.0M
2023-06-02 123,944.40 126,031.44 123,852.99 125,306.70 0.0M
2023-06-01 122,422.28 123,425.87 122,213.58 122,219.04 0.0M
2023-05-31 124,171.84 124,251.56 121,954.63 122,766.59 0.0M
2023-05-30 124,659.12 125,571.98 123,826.73 124,770.98 0.0M
2023-05-29 125,510.70 126,338.99 124,732.56 124,964.99 0.0M
2023-05-25 125,287.62 125,402.66 124,153.83 124,831.14 0.0M
2023-05-24 128,244.94 128,456.66 126,299.68 126,674.06 0.0M
2023-05-23 130,559.73 130,903.31 128,355.63 128,780.90 0.0M
2023-05-22 129,259.96 131,098.55 129,259.96 130,092.46 0.0M
2023-05-19 129,692.90 130,024.62 128,303.99 129,136.36 0.0M
2023-05-18 129,281.22 131,309.23 129,221.60 130,127.01 0.0M
2023-05-17 130,618.53 131,176.62 128,386.37 128,597.44 0.0M
2023-05-16 133,042.38 133,042.38 130,787.23 131,323.78 0.0M
2023-05-15 128,781.62 132,108.94 128,731.77 131,776.90 0.0M
2023-05-12 130,766.58 130,795.64 128,968.64 129,285.11 0.0M
2023-05-11 131,904.25 132,545.80 130,416.77 131,245.53 0.0M
2023-05-10 132,614.30 132,715.19 130,777.91 131,236.61 0.0M
2023-05-09 134,820.73 135,254.05 132,036.03 132,649.56 0.0M
2023-05-08 132,544.84 135,020.69 132,099.94 135,020.69 0.0M
2023-05-05 132,165.08 133,432.97 130,824.97 131,703.39 0.0M
2023-05-04 129,047.13 132,161.92 128,872.41 132,046.12 0.0M
2023-05-03 129,162.08 129,372.65 128,204.02 129,372.65 0.0M
2023-05-02 130,635.21 131,316.88 128,652.48 130,304.50 0.0M
2023-04-28 129,965.14 131,432.62 129,342.75 129,342.75 0.0M
2023-04-27 128,402.81 129,704.23 127,877.50 129,381.79 0.0M
2023-04-26 126,910.69 128,163.88 126,412.81 127,491.83 0.0M
2023-04-25 127,750.67 128,076.20 126,848.71 127,201.32 0.0M
2023-04-24 128,178.84 128,956.22 126,420.25 127,719.39 0.0M
2023-04-21 129,732.98 130,266.09 127,750.85 128,452.87 0.0M
2023-04-20 129,268.00 130,284.25 129,248.60 129,960.91 0.0M
2023-04-19 131,047.77 131,195.19 129,775.40 129,945.29 0.0M
2023-04-18 130,813.92 131,763.40 130,483.10 131,223.73 0.0M
2023-04-17 128,859.10 131,802.28 128,519.20 131,427.55 0.0M
2023-04-14 128,857.34 128,979.08 128,108.65 128,745.66 0.0M
2023-04-13 126,940.23 128,315.30 126,467.12 128,315.30 0.0M
2023-04-12 128,299.59 128,364.71 127,373.68 128,272.96 0.0M
2023-04-11 127,983.62 128,882.39 126,858.01 127,803.45 0.0M
2023-04-06 126,127.80 126,982.47 125,729.39 126,572.82 0.0M
2023-04-04 126,919.94 126,919.94 125,805.41 126,358.73 0.0M
2023-04-03 125,482.26 126,428.06 124,800.96 126,284.10 0.0M
2023-03-31 126,936.99 127,551.75 125,344.69 125,591.97 0.0M
2023-03-30 125,658.62 126,163.94 124,588.43 125,925.57 0.0M
2023-03-29 126,262.16 126,824.66 125,146.08 126,072.21 0.0M
2023-03-28 124,280.55 125,314.40 123,282.21 124,640.42 0.0M
2023-03-27 124,127.02 124,429.48 122,633.45 122,955.07 0.0M
2023-03-24 124,740.90 125,237.95 124,142.33 124,746.89 0.0M
2023-03-23 124,616.31 126,300.93 123,620.78 126,177.64 0.0M
2023-03-22 123,045.63 125,342.31 123,045.63 124,955.25 0.0M
2023-03-21 122,151.19 122,769.23 121,163.62 121,982.45 0.0M
2023-03-20 123,313.64 123,605.63 119,774.94 120,729.40 0.0M
2023-03-17 124,004.65 124,999.51 123,091.59 124,745.75 0.0M
2023-03-16 122,562.34 123,422.64 122,039.78 122,975.99 0.0M
2023-03-15 125,134.80 126,592.34 124,823.70 125,796.65 0.0M
2023-03-14 125,577.49 125,602.91 122,314.18 123,328.34 0.0M
2023-03-13 125,147.94 127,308.25 124,827.16 127,180.17 0.0M
2023-03-10 127,585.26 127,791.36 124,990.98 125,124.70 0.0M
2023-03-09 129,342.87 129,861.96 128,400.21 128,750.40 0.0M
2023-03-08 129,684.36 129,744.78 128,134.75 128,859.08 0.0M
2023-03-07 130,766.43 133,562.05 129,906.95 131,095.77 0.0M
2023-03-06 130,012.66 131,356.03 129,804.27 130,815.82 0.0M
2023-03-03 131,719.22 131,876.78 130,559.40 130,776.89 0.0M
2023-03-02 129,827.71 131,447.98 129,534.40 130,585.31 0.0M
2023-03-01 126,967.79 130,610.68 126,967.79 130,276.39 0.0M
2023-02-28 127,023.37 128,192.27 126,027.61 126,256.43 0.0M
2023-02-27 125,543.64 126,487.38 125,171.80 126,306.51 0.0M
2023-02-24 127,235.92 127,405.20 126,176.50 126,714.81 0.0M
2023-02-23 128,357.85 128,915.95 127,668.03 127,668.03 0.0M
2023-02-22 129,783.73 129,875.96 128,474.28 128,836.56 0.0M
2023-02-21 128,654.61 129,346.92 127,341.76 127,834.93 0.0M
2023-02-20 127,818.92 129,361.82 127,609.73 128,896.71 0.0M
2023-02-17 128,189.35 128,703.00 127,694.60 127,834.22 0.0M
2023-02-16 128,524.88 129,702.51 128,097.67 128,559.94 0.0M
2023-02-15 129,502.65 129,518.10 127,271.52 127,659.91 0.0M
2023-02-14 129,746.89 130,307.33 129,239.75 129,760.04 0.0M
2023-02-13 128,546.65 129,351.99 127,731.78 129,118.36 0.0M
2023-02-10 130,979.21 131,180.86 129,412.10 129,579.71 0.0M
2023-02-09 128,794.54 131,038.96 128,739.24 130,850.77 0.0M
2023-02-08 128,587.98 130,040.74 128,587.98 129,477.99 0.0M
2023-02-07 128,275.62 129,204.41 128,194.86 128,322.60 0.0M
2023-02-06 128,470.12 128,727.71 127,277.01 128,038.85 0.0M
2023-02-03 130,266.20 130,273.94 128,065.55 128,958.94 0.0M
2023-02-02 132,780.90 132,826.77 130,885.49 131,098.97 0.0M
2023-02-01 133,124.27 133,223.31 130,693.59 131,974.45 0.0M
2023-01-31 134,797.34 135,149.34 132,098.42 133,026.33 0.0M
2023-01-30 136,081.52 136,256.34 133,689.17 134,059.25 0.0M
2023-01-27 136,202.69 136,609.27 135,090.75 135,998.38 0.0M
2023-01-26 135,197.47 136,134.70 135,045.95 136,134.70 0.0M
2023-01-20 132,495.92 133,198.38 131,612.84 133,198.38 0.0M
2023-01-19 130,949.50 132,248.44 130,576.98 131,922.25 0.0M
2023-01-18 130,718.82 131,711.00 130,419.02 131,711.00 0.0M
2023-01-17 131,912.89 132,082.19 130,502.71 130,922.75 0.0M
2023-01-16 131,853.81 133,563.44 131,750.89 132,490.70 0.0M
2023-01-13 131,513.81 132,116.60 130,868.23 131,956.06 0.0M
2023-01-12 129,659.10 130,596.97 128,738.41 130,596.97 0.0M
2023-01-11 129,097.99 130,013.06 128,527.59 128,792.77 0.0M
2023-01-10 129,413.89 129,887.30 128,154.02 128,502.26 0.0M
2023-01-09 129,417.43 130,095.11 128,663.32 129,444.54 0.0M
2023-01-06 127,953.17 128,768.45 127,096.90 127,983.45 0.0M
2023-01-05 129,598.93 129,598.93 127,288.76 127,486.47 0.0M
2023-01-04 125,041.09 127,509.33 124,799.02 127,509.33 0.0M
2023-01-03 120,888.26 124,254.91 119,269.91 123,947.91 0.0M