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
2024-12-31 149,940.17 150,976.95 149,940.17 150,378.42 0.0M
2024-12-30 149,926.34 150,959.20 149,437.44 150,067.88 0.0M
2024-12-27 150,493.08 151,107.48 149,068.02 149,965.52 0.0M
2024-12-24 148,488.12 151,107.80 148,452.22 150,362.22 0.0M
2024-12-23 146,479.44 148,882.34 146,479.44 148,706.38 0.0M
2024-12-20 146,220.89 147,241.56 145,863.61 145,863.61 0.0M
2024-12-19 145,392.48 146,917.80 145,248.27 146,300.98 0.0M
2024-12-18 147,242.60 148,423.23 146,775.19 147,288.50 0.0M
2024-12-17 146,183.98 147,539.56 146,183.98 146,755.06 0.0M
2024-12-16 147,202.34 148,026.45 146,588.27 147,002.19 0.0M
2024-12-13 149,246.81 149,246.81 147,147.73 147,391.39 0.0M
2024-12-12 148,945.55 150,484.11 148,381.56 149,873.48 0.0M
2024-12-11 149,967.30 150,539.44 148,305.77 148,544.86 0.0M
2024-12-10 152,880.27 152,880.27 149,608.55 149,608.55 0.0M
2024-12-09 145,601.72 149,576.66 145,337.55 149,576.66 0.0M
2024-12-06 145,125.58 147,368.83 145,125.58 146,846.16 0.0M
2024-12-05 144,395.40 145,398.16 144,019.84 144,717.90 0.0M
2024-12-04 145,268.80 146,087.55 144,609.44 145,619.62 0.0M
2024-12-03 143,607.44 145,817.06 143,279.62 145,655.34 0.0M
2024-12-02 143,582.55 144,423.61 142,752.90 143,470.88 0.0M
2024-11-29 142,290.05 143,715.89 141,727.86 142,754.19 0.0M
2024-11-28 142,655.25 143,029.95 141,668.80 142,255.78 0.0M
2024-11-27 141,455.73 143,745.19 140,829.33 143,312.28 0.0M
2024-11-26 140,796.28 141,968.62 140,796.28 141,318.62 0.0M
2024-11-25 142,034.50 142,398.05 140,994.56 141,031.80 0.0M
2024-11-22 144,048.34 144,772.94 140,798.78 141,542.90 0.0M
2024-11-21 144,310.94 144,931.67 143,448.31 143,794.94 0.0M
2024-11-20 144,687.94 145,533.20 144,357.14 144,881.16 0.0M
2024-11-19 145,259.70 146,086.62 144,275.50 144,935.73 0.0M
2024-11-18 144,218.94 145,610.14 143,815.39 144,428.75 0.0M
2024-11-15 143,255.98 143,853.52 141,842.22 142,212.27 0.0M
2024-11-14 143,576.34 144,843.11 142,590.17 142,748.40 0.0M
2024-11-13 143,625.80 144,602.38 142,908.66 144,429.34 0.0M
2024-11-12 147,748.94 148,769.45 143,932.56 144,549.66 0.0M
2024-11-11 148,246.05 148,975.20 147,435.81 148,116.06 0.0M
2024-11-08 153,808.16 154,706.47 151,552.61 151,609.12 0.0M
2024-11-07 148,616.20 152,754.80 148,409.31 152,672.44 0.0M
2024-11-06 150,178.28 151,315.12 147,868.06 148,895.19 0.0M
2024-11-05 148,126.92 151,730.06 148,059.38 151,730.06 0.0M
2024-11-04 149,032.88 149,122.38 147,396.31 148,899.20 0.0M
2024-11-01 147,996.55 149,631.97 147,918.34 148,764.08 0.0M
2024-10-31 147,662.64 148,927.47 147,059.31 147,624.84 0.0M
2024-10-30 148,796.80 149,232.81 146,227.62 146,976.42 0.0M
2024-10-29 148,266.27 149,348.60 147,640.81 148,922.00 0.0M
2024-10-28 147,775.17 148,375.19 146,894.45 147,812.42 0.0M
2024-10-25 147,970.48 149,557.95 147,970.48 148,069.36 0.0M
2024-10-24 147,877.19 148,891.60 147,306.02 147,882.62 0.0M
2024-10-23 146,993.38 149,237.81 146,421.45 147,992.40 0.0M
2024-10-22 146,701.23 148,168.89 146,301.33 146,673.10 0.0M
2024-10-21 148,773.89 149,104.86 147,005.94 147,189.95 0.0M
2024-10-18 146,260.98 149,801.33 145,417.25 149,295.67 0.0M
2024-10-17 148,365.05 149,886.45 145,028.66 145,653.44 0.0M
2024-10-16 145,260.78 148,454.40 145,260.78 147,108.30 0.0M
2024-10-15 150,574.06 151,438.16 145,630.95 146,565.66 0.0M
2024-10-14 150,777.81 152,402.05 148,545.60 150,768.44 0.0M
2024-10-10 148,143.89 152,414.89 148,071.73 150,246.69 0.0M
2024-10-09 150,234.05 150,927.19 143,803.56 145,707.80 0.0M
2024-10-08 160,703.90 161,359.05 147,788.56 148,231.30 0.0M
2024-10-07 161,530.12 163,191.31 160,131.17 161,969.52 0.0M
2024-10-04 155,329.20 160,226.08 154,636.52 160,226.08 0.0M
2024-10-03 159,699.44 159,699.44 152,964.61 156,859.84 0.0M
2024-10-02 150,609.62 158,713.22 150,609.62 158,217.83 0.0M
2024-09-30 151,613.84 153,002.28 149,557.34 150,464.33 0.0M
2024-09-27 149,514.70 150,708.17 146,812.42 149,414.90 0.0M
2024-09-26 142,908.16 146,238.88 141,351.80 146,238.88 0.0M
2024-09-25 143,659.75 144,565.55 141,593.92 142,008.92 0.0M
2024-09-24 136,266.48 139,983.61 136,266.48 139,885.77 0.0M
2024-09-23 133,535.73 135,402.88 133,535.73 134,297.11 0.0M
2024-09-20 132,364.34 134,215.70 132,285.20 133,697.30 0.0M
2024-09-19 129,735.06 132,483.45 129,573.54 132,022.77 0.0M
2024-09-17 128,292.22 130,773.54 128,008.66 130,246.86 0.0M
2024-09-16 127,468.39 128,309.83 127,086.44 128,255.24 0.0M
2024-09-13 127,553.64 129,236.36 127,493.44 128,269.74 0.0M
2024-09-12 126,025.92 127,719.30 125,730.76 127,110.54 0.0M
2024-09-11 126,094.34 126,109.42 124,524.26 125,619.03 0.0M
2024-09-10 127,034.29 127,955.72 127,034.29 127,162.06 0.0M
2024-09-09 127,278.40 127,637.09 125,972.78 127,057.70 0.0M
2024-09-05 128,739.32 129,176.82 127,690.65 128,527.59 0.0M
2024-09-04 128,288.15 128,925.96 127,307.14 128,363.49 0.0M
2024-09-03 130,266.09 130,820.25 128,818.98 129,322.36 0.0M
2024-09-02 130,936.22 131,033.68 129,572.50 130,545.89 0.0M
2024-08-30 131,884.86 134,360.44 131,732.83 131,962.62 0.0M
2024-08-29 132,692.12 133,174.33 130,161.01 132,125.78 0.0M
2024-08-28 133,746.67 134,359.45 132,936.10 133,055.44 0.0M
2024-08-27 132,041.67 133,774.81 132,001.45 133,734.94 0.0M
2024-08-26 131,844.19 132,549.38 131,365.40 132,209.83 0.0M
2024-08-23 130,140.42 131,366.02 129,813.53 131,192.16 0.0M
2024-08-22 128,507.34 130,615.53 128,507.34 130,602.59 0.0M
2024-08-21 128,938.99 128,938.99 127,778.49 128,426.27 0.0M
2024-08-20 129,908.28 130,428.03 129,117.89 129,724.03 0.0M
2024-08-19 128,897.44 129,649.89 128,647.79 129,306.08 0.0M
2024-08-16 127,675.78 128,633.44 127,182.37 128,372.71 0.0M
2024-08-15 125,241.45 127,440.78 124,769.48 126,615.50 0.0M
2024-08-14 126,362.97 126,574.92 125,245.71 125,644.62 0.0M
2024-08-13 126,179.97 126,819.44 125,501.67 126,077.52 0.0M
2024-08-12 125,083.14 125,946.94 124,851.37 125,775.46 0.0M
2024-08-09 124,928.49 126,159.12 124,808.13 125,035.49 0.0M
2024-08-08 122,650.16 124,294.03 121,774.69 123,604.92 0.0M
2024-08-07 122,269.55 123,969.12 122,203.11 123,485.67 0.0M
2024-08-06 123,444.31 124,023.98 121,739.77 122,090.76 0.0M
2024-08-05 122,898.70 124,181.24 121,004.80 122,422.53 0.0M
2024-08-02 125,047.83 125,427.50 124,158.75 125,069.13 0.0M
2024-08-01 128,229.11 128,709.69 127,421.04 127,573.98 0.0M
2024-07-31 127,235.98 129,163.87 126,889.86 128,636.66 0.0M
2024-07-30 127,035.40 127,144.62 125,831.66 126,558.32 0.0M
2024-07-29 126,758.43 128,093.23 126,547.38 127,407.34 0.0M
2024-07-26 125,849.29 127,170.24 125,023.13 125,613.45 0.0M
2024-07-25 127,253.39 127,794.34 125,270.48 125,499.24 0.0M
2024-07-24 128,192.19 128,712.11 126,899.36 127,190.67 0.0M
2024-07-23 128,329.04 129,335.10 128,184.31 128,184.64 0.0M
2024-07-22 127,455.88 128,468.96 125,901.70 128,068.30 0.0M
2024-07-19 128,337.89 128,502.99 126,639.66 127,240.28 0.0M
2024-07-18 128,899.60 130,136.38 128,784.80 129,474.78 0.0M
2024-07-17 128,575.90 129,662.16 128,575.90 129,080.60 0.0M
2024-07-16 130,081.23 130,457.25 128,590.06 128,625.92 0.0M
2024-07-15 132,724.56 133,078.23 130,622.91 131,420.81 0.0M
2024-07-12 130,697.84 133,001.80 130,697.84 132,763.94 0.0M
2024-07-11 128,812.93 130,097.52 128,641.53 129,875.90 0.0M
2024-07-10 127,244.61 128,703.89 127,130.22 127,363.97 0.0M
2024-07-09 126,925.56 127,536.82 126,079.54 126,867.44 0.0M
2024-07-08 127,899.23 128,516.15 126,331.07 126,921.55 0.0M
2024-07-05 131,166.94 131,693.20 128,319.31 128,319.31 0.0M
2024-07-04 130,767.26 131,542.02 130,397.03 131,115.77 0.0M
2024-07-03 130,555.76 131,226.50 129,486.07 129,869.32 0.0M
2024-07-02 128,417.94 131,243.56 128,417.94 129,815.99 0.0M
2024-06-28 128,102.16 129,826.58 128,102.16 129,017.58 0.0M
2024-06-27 129,419.37 129,521.64 128,204.46 128,803.56 0.0M
2024-06-26 129,324.58 131,061.20 129,324.58 130,225.33 0.0M
2024-06-25 130,850.58 131,785.28 129,795.72 130,526.68 0.0M
2024-06-24 129,305.83 130,413.89 128,518.29 130,307.33 0.0M
2024-06-21 130,838.56 130,992.35 129,788.16 130,041.39 0.0M
2024-06-20 132,224.02 132,963.00 131,088.30 131,643.11 0.0M
2024-06-19 129,736.59 132,113.34 129,526.83 132,009.05 0.0M
2024-06-18 128,494.98 129,567.96 127,912.96 128,780.55 0.0M
2024-06-17 127,241.77 129,499.61 126,475.12 128,312.20 0.0M
2024-06-14 128,130.99 129,210.70 127,170.36 127,813.36 0.0M
2024-06-13 129,465.59 129,835.97 128,019.73 128,788.45 0.0M
2024-06-12 128,684.57 128,780.13 127,220.71 128,632.29 0.0M
2024-06-11 130,899.62 131,007.39 128,990.07 130,054.05 0.0M
2024-06-07 132,495.81 133,310.61 131,597.78 131,996.52 0.0M
2024-06-06 132,971.77 133,467.40 131,343.23 131,957.60 0.0M
2024-06-05 132,665.67 134,138.39 131,741.30 131,988.23 0.0M
2024-06-04 132,509.10 133,244.02 131,909.45 132,071.69 0.0M
2024-06-03 132,748.90 133,939.81 132,479.47 132,588.08 0.0M
2024-05-31 132,896.03 134,192.20 131,369.66 131,514.90 0.0M
2024-05-30 132,988.47 133,597.69 130,945.86 131,675.47 0.0M
2024-05-29 134,818.95 134,931.61 133,183.14 133,592.17 0.0M
2024-05-28 135,657.92 136,431.16 135,128.83 135,554.67 0.0M
2024-05-27 134,966.31 136,277.50 134,904.10 135,793.38 0.0M
2024-05-24 135,248.92 136,231.83 134,064.42 134,632.34 0.0M
2024-05-23 136,858.06 137,151.30 135,279.36 136,212.10 0.0M
2024-05-22 137,939.44 139,078.05 137,610.70 138,046.40 0.0M
2024-05-21 138,292.52 138,848.94 137,123.55 137,678.40 0.0M
2024-05-20 139,894.28 140,216.31 139,273.06 139,460.53 0.0M
2024-05-17 138,564.19 139,670.23 136,701.77 139,196.77 0.0M
2024-05-16 134,822.94 138,551.38 134,512.52 138,458.77 0.0M
2024-05-14 135,261.05 135,479.31 133,202.67 133,835.34 0.0M
2024-05-13 135,027.84 135,027.84 133,764.69 134,923.05 0.0M
2024-05-10 131,280.33 135,095.81 131,255.75 134,854.73 0.0M
2024-05-09 128,850.34 130,380.91 128,695.59 130,177.89 0.0M
2024-05-08 129,627.95 130,131.85 128,454.59 128,517.38 0.0M
2024-05-07 129,637.28 130,095.12 128,293.12 129,206.20 0.0M
2024-05-06 128,774.04 129,371.25 128,098.15 129,230.13 0.0M
2024-05-03 128,576.98 129,090.85 127,969.11 128,621.38 0.0M
2024-05-02 124,239.16 126,819.47 124,239.16 126,819.47 0.0M
2024-04-30 123,883.59 124,198.48 122,974.64 123,880.68 0.0M
2024-04-29 121,869.01 124,639.74 121,283.99 123,433.61 0.0M
2024-04-26 119,246.25 120,949.88 119,246.25 120,354.00 0.0M
2024-04-25 117,520.34 119,999.37 117,424.35 119,208.40 0.0M
2024-04-24 116,680.93 117,891.44 116,113.98 117,647.63 0.0M
2024-04-23 115,208.63 115,846.57 114,632.04 115,703.95 0.0M
2024-04-22 114,026.73 115,002.95 113,586.14 114,102.97 0.0M
2024-04-19 112,281.38 112,510.10 111,186.05 112,262.53 0.0M
2024-04-18 111,543.42 113,755.91 111,401.74 113,092.29 0.0M
2024-04-17 110,318.10 111,341.62 110,318.10 111,119.64 0.0M
2024-04-16 111,028.92 111,472.90 110,383.74 110,641.62 0.0M
2024-04-15 111,744.07 113,196.03 111,744.07 112,696.04 0.0M
2024-04-12 115,073.42 115,328.56 113,261.30 113,266.22 0.0M
2024-04-11 115,537.46 116,573.25 115,249.88 116,384.54 0.0M
2024-04-10 116,211.43 116,950.53 115,994.44 116,818.84 0.0M
2024-04-09 115,550.79 116,558.53 115,478.01 115,563.20 0.0M
2024-04-08 114,513.79 115,863.28 114,244.73 114,927.43 0.0M
2024-04-05 115,382.55 115,988.28 113,674.97 114,777.69 0.0M
2024-04-03 115,315.12 115,367.85 114,024.33 114,309.41 0.0M
2024-04-02 114,365.44 116,452.95 114,365.44 115,581.31 0.0M
2024-03-28 112,671.40 113,661.00 111,724.34 112,981.40 0.0M
2024-03-27 114,715.17 114,724.93 113,154.43 113,225.87 0.0M
2024-03-26 113,697.21 115,772.94 113,697.21 114,938.49 0.0M
2024-03-25 114,955.40 115,094.16 113,880.62 114,041.62 0.0M
2024-03-22 116,415.02 116,415.02 114,268.54 115,083.36 0.0M
2024-03-21 115,601.10 117,121.85 115,601.10 116,643.55 0.0M
2024-03-20 114,534.75 115,035.94 113,987.09 114,233.26 0.0M
2024-03-19 115,468.68 115,468.68 114,381.67 114,587.12 0.0M
2024-03-18 116,602.85 116,849.77 115,934.25 116,096.28 0.0M
2024-03-15 116,955.72 117,235.48 115,646.51 116,454.01 0.0M
2024-03-14 119,618.20 119,688.75 117,632.56 118,062.35 0.0M
2024-03-13 119,459.39 120,589.88 119,459.39 119,608.63 0.0M
2024-03-12 117,419.33 120,198.85 116,910.03 119,725.32 0.0M
2024-03-11 116,550.31 117,579.65 116,439.70 117,015.64 0.0M
2024-03-08 115,583.75 117,137.28 115,583.75 116,320.14 0.0M
2024-03-07 115,637.98 116,733.08 114,717.33 115,017.38 0.0M
2024-03-06 114,605.40 115,879.43 113,991.68 115,239.90 0.0M
2024-03-05 115,455.59 116,596.90 113,913.09 114,357.43 0.0M
2024-03-04 116,847.06 116,847.06 115,816.41 116,532.43 0.0M
2024-03-01 116,306.17 117,551.45 115,901.98 116,830.81 0.0M
2024-02-29 116,391.74 118,111.91 116,391.74 116,871.49 0.0M
2024-02-28 118,184.39 118,635.92 116,628.59 116,778.35 0.0M
2024-02-27 117,327.10 118,282.75 116,505.58 118,048.77 0.0M
2024-02-26 118,688.38 118,938.66 117,157.05 117,766.32 0.0M
2024-02-23 118,378.62 119,891.26 118,357.69 118,847.21 0.0M
2024-02-22 117,879.10 118,952.59 117,247.13 118,952.59 0.0M
2024-02-21 116,733.66 120,511.66 116,639.12 118,189.06 0.0M
2024-02-20 116,780.32 117,216.27 115,982.82 116,970.36 0.0M
2024-02-19 117,506.03 117,506.03 116,507.92 116,581.13 0.0M
2024-02-16 115,824.15 117,457.91 115,254.09 117,018.56 0.0M
2024-02-15 114,134.92 116,048.26 114,134.92 115,395.10 0.0M
2024-02-14 112,516.39 114,600.23 111,624.89 114,413.68 0.0M
2024-02-09 113,494.29 113,984.76 112,573.79 113,984.76 0.0M
2024-02-08 115,134.29 116,005.09 114,346.93 114,615.32 0.0M
2024-02-07 116,967.69 117,590.77 115,348.44 115,636.38 0.0M
2024-02-06 111,595.20 115,542.86 111,476.61 115,413.62 0.0M
2024-02-05 110,909.56 112,503.41 110,875.64 111,758.17 0.0M
2024-02-02 113,040.16 113,980.35 111,486.91 111,817.54 0.0M
2024-02-01 113,306.23 114,257.02 112,263.72 112,626.74 0.0M
2024-01-31 113,149.55 113,902.26 112,491.82 112,968.36 0.0M
2024-01-30 114,812.83 114,812.83 113,198.30 113,610.50 0.0M
2024-01-29 115,479.41 116,862.82 115,479.41 115,863.46 0.0M
2024-01-26 115,373.81 116,235.04 114,529.16 115,114.41 0.0M
2024-01-25 113,865.43 115,873.85 113,079.27 115,313.97 0.0M
2024-01-24 110,655.41 113,478.08 109,804.93 112,830.46 0.0M
2024-01-23 107,046.89 110,628.96 106,816.64 109,705.25 0.0M
2024-01-22 108,656.25 109,009.96 105,901.31 106,848.08 0.0M
2024-01-19 108,673.70 109,657.97 107,971.14 108,594.95 0.0M
2024-01-18 107,312.44 108,678.94 106,899.96 108,160.37 0.0M
2024-01-17 110,498.12 110,678.45 107,186.52 107,548.87 0.0M
2024-01-16 112,580.76 113,780.92 110,966.52 111,049.29 0.0M
2024-01-15 114,106.58 114,811.52 113,355.86 114,069.68 0.0M
2024-01-12 113,528.42 114,289.20 113,284.45 113,834.08 0.0M
2024-01-11 113,481.12 115,340.53 112,998.09 114,380.12 0.0M
2024-01-10 113,876.21 114,392.73 112,831.61 113,501.90 0.0M
2024-01-09 114,476.80 115,393.38 114,080.80 114,478.36 0.0M
2024-01-08 116,532.74 116,834.76 113,572.17 114,024.97 0.0M
2024-01-05 115,559.92 117,041.22 114,993.61 115,780.42 0.0M
2024-01-04 115,927.47 116,369.08 115,119.74 115,919.23 0.0M
2024-01-03 115,854.42 116,272.18 115,304.33 116,272.18 0.0M
2024-01-02 119,436.69 119,436.69 116,286.22 116,760.36 0.0M