HS Utilities TRI (HSNUDV)

HSNUDV
🏛️ 홍콩 →
161,843.69
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 161,922.10 161,922.10 161,430.31 161,492.77 0.0K
09:35 161,501.27 161,501.27 161,152.97 161,244.84 0.0K
09:40 161,244.84 161,752.83 161,244.84 161,752.83 0.0K
09:45 161,752.83 161,865.69 161,690.70 161,846.97 0.0K
09:50 161,855.94 161,976.45 161,855.94 161,901.03 0.0K
09:55 161,901.03 161,901.03 161,805.77 161,877.70 0.0K
10:00 161,877.70 161,911.78 161,626.86 161,638.22 0.0K
10:05 161,638.22 161,722.44 161,626.86 161,682.75 0.0K
10:10 161,674.27 161,736.06 161,600.08 161,690.92 0.0K
10:15 161,690.92 161,868.19 161,660.84 161,805.31 0.0K
10:20 161,822.30 162,019.39 161,806.06 162,003.16 0.0K
10:25 162,027.88 162,164.72 161,969.48 162,127.10 0.0K
10:30 162,234.66 162,261.20 162,189.90 162,231.31 0.0K
10:35 162,294.12 162,347.94 162,272.73 162,335.02 0.0K
10:40 162,343.52 162,429.89 162,343.52 162,421.40 0.0K
10:45 162,421.40 162,432.77 162,239.00 162,252.25 0.0K
10:50 162,243.77 162,252.25 162,065.31 162,158.95 0.0K
10:55 162,150.45 162,166.23 162,008.14 162,041.70 0.0K
11:00 162,087.60 162,131.88 162,069.02 162,114.90 0.0K
11:05 162,114.90 162,131.12 162,101.23 162,101.23 0.0K
11:10 162,101.23 162,114.90 161,911.39 161,918.66 0.0K
11:15 161,960.06 161,994.38 161,885.69 161,894.17 0.0K
11:20 161,885.69 161,885.69 161,659.61 161,736.66 0.0K
11:25 161,695.23 161,719.95 161,683.88 161,702.97 0.0K
11:30 161,702.97 161,719.20 161,683.12 161,683.12 0.0K
11:35 161,683.12 161,861.02 161,683.12 161,844.78 0.0K
11:40 161,844.78 161,936.05 161,777.48 161,936.05 0.0K
11:45 161,927.55 161,999.70 161,878.45 161,878.45 0.0K
11:50 161,894.69 161,916.08 161,849.02 161,911.14 0.0K
11:55 161,911.14 161,970.34 161,885.11 161,937.89 0.0K
12:00 161,937.89 161,937.89 161,937.89 161,937.89 0.0K
12:05 161,937.89 161,937.89 161,937.89 161,937.89 0.0K
13:00 161,956.19 161,956.19 161,831.16 161,857.12 0.0K
13:05 161,848.64 161,857.12 161,773.27 161,806.94 0.0K
13:10 161,823.17 161,883.95 161,739.66 161,851.52 0.0K
13:15 161,883.95 161,895.31 161,824.70 161,833.20 0.0K
13:20 161,824.70 161,874.89 161,808.48 161,861.98 0.0K
13:25 161,861.98 161,874.89 161,751.23 161,816.95 0.0K
13:30 161,816.95 161,898.06 161,772.52 161,797.22 0.0K
13:35 161,797.22 161,885.90 161,772.52 161,811.69 0.0K
13:40 161,795.45 161,885.90 161,765.39 161,781.62 0.0K
13:45 161,732.94 161,856.77 161,732.94 161,759.27 0.0K
13:50 161,759.27 161,759.27 161,510.66 161,594.17 0.0K
13:55 161,585.69 161,621.75 161,491.10 161,527.17 0.0K
14:00 161,527.17 161,627.56 161,518.69 161,627.56 0.0K
14:05 161,627.56 161,777.69 161,590.17 161,678.62 0.0K
14:10 161,670.12 161,699.27 161,604.39 161,699.27 0.0K
14:15 161,699.27 161,894.40 161,628.66 161,885.94 0.0K
14:20 161,885.94 161,885.94 161,738.10 161,843.88 0.0K
14:25 161,832.52 161,832.52 161,708.20 161,823.84 0.0K
14:30 161,819.38 161,873.77 161,745.98 161,745.98 0.0K
14:35 161,745.98 161,832.06 161,729.00 161,832.06 0.0K
14:40 161,832.06 161,847.05 161,748.84 161,798.28 0.0K
14:45 161,798.28 161,855.53 161,756.23 161,820.20 0.0K
14:50 161,820.20 161,836.44 161,740.00 161,791.88 0.0K
14:55 161,791.88 161,808.10 161,736.39 161,795.19 0.0K
15:00 161,795.19 161,795.19 161,520.20 161,598.10 0.0K
15:05 161,598.10 161,598.10 161,505.94 161,563.58 0.0K
15:10 161,583.44 161,591.17 161,488.55 161,558.70 0.0K
15:15 161,550.22 161,566.45 161,456.90 161,510.06 0.0K
15:20 161,551.48 161,551.48 161,469.06 161,515.12 0.0K
15:25 161,515.12 161,588.66 161,437.69 161,580.90 0.0K
15:30 161,535.02 161,624.73 161,452.36 161,545.69 0.0K
15:35 161,557.03 161,681.23 161,553.42 161,591.97 0.0K
15:40 161,591.97 161,591.97 161,460.10 161,517.30 0.0K
15:45 161,515.75 161,602.88 161,412.69 161,453.62 0.0K
15:50 161,453.62 161,519.36 161,383.06 161,441.45 0.0K
15:55 161,441.45 161,497.95 161,283.77 161,344.66 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 161,979.69 162,465.47 161,252.30 161,843.69 0.0M
2025-09-26 161,889.56 162,437.62 161,152.97 161,344.66 0.0M
2025-09-25 163,169.95 163,294.22 161,798.23 161,779.12 0.0M
2025-09-24 163,500.30 164,020.16 162,911.27 163,021.66 0.0M
2025-09-22 164,230.25 164,249.62 162,615.20 162,711.23 0.0M
2025-09-19 165,826.06 165,973.69 163,658.75 163,850.25 0.0M
2025-09-18 166,402.80 166,402.80 165,384.88 165,599.45 0.0M
2025-09-17 166,973.27 167,012.92 166,116.00 166,532.31 0.0M
2025-09-16 167,023.58 167,757.27 166,587.94 166,980.27 0.0M
2025-09-15 166,574.36 167,613.58 166,366.34 167,228.53 0.0M
2025-09-12 167,274.56 167,299.23 166,559.95 166,947.45 0.0M
2025-09-11 165,635.84 166,995.56 165,263.16 166,663.60 0.0M
2025-09-10 165,488.10 166,014.94 164,541.38 165,789.55 0.0M
2025-09-09 164,637.30 165,484.52 164,402.84 164,984.78 0.0M
2025-09-08 163,659.52 164,972.08 163,187.89 164,599.14 0.0M
2025-09-06 162,188.19 163,682.61 163,682.61 163,682.61 0.0M
2025-09-05 162,188.19 163,983.16 162,188.19 163,682.61 0.0M
2025-09-04 162,297.30 162,356.31 161,465.66 162,066.81 0.0M
2025-09-03 163,250.44 163,603.75 162,009.67 162,113.12 0.0M
2025-09-02 163,563.06 163,581.98 162,831.02 163,005.39 0.0M
2025-09-01 163,354.45 163,354.45 162,673.45 163,061.47 0.0M
2025-08-29 163,045.10 163,476.77 162,563.16 162,563.16 0.0M
2025-08-28 162,611.62 163,287.69 162,449.02 162,724.95 0.0M
2025-08-27 163,586.56 163,715.30 162,327.56 162,617.10 0.0M
2025-08-26 163,716.66 163,918.39 162,800.16 162,968.47 0.0M
2025-08-25 163,580.23 164,279.89 163,223.94 163,805.16 0.0M
2025-08-22 163,115.56 163,389.10 162,599.12 162,808.61 0.0M
2025-08-21 164,864.10 164,981.56 162,748.50 163,089.02 0.0M
2025-08-20 164,582.88 165,015.44 163,826.61 164,392.23 0.0M
2025-08-19 165,493.12 165,796.61 164,557.92 164,675.33 0.0M
2025-08-18 166,074.06 166,507.56 165,255.60 165,255.60 0.0M
2025-08-15 167,573.75 167,573.75 165,985.90 165,985.90 0.0M
2025-08-14 169,182.52 169,555.27 167,157.40 167,719.27 0.0M
2025-08-13 168,765.77 169,240.50 168,367.86 169,001.23 0.0M
2025-08-12 168,805.81 169,129.80 168,178.27 168,465.61 0.0M
2025-08-11 168,811.38 169,282.94 168,224.58 168,973.92 0.0M
2025-08-08 167,320.12 168,383.69 166,631.17 168,138.88 0.0M
2025-08-07 166,061.38 167,701.67 165,764.77 167,413.47 0.0M
2025-08-06 166,479.95 166,552.02 165,395.55 165,430.55 0.0M
2025-08-05 166,674.42 167,295.62 165,606.23 166,757.14 0.0M
2025-08-04 165,509.05 167,350.34 165,263.42 166,600.44 0.0M
2025-08-01 167,664.92 167,849.30 165,845.58 165,871.10 0.0M
2025-07-31 169,103.56 169,109.10 167,532.42 167,532.42 0.0M
2025-07-30 168,726.06 170,074.36 168,265.38 169,522.20 0.0M
2025-07-29 168,176.86 168,942.05 167,358.28 168,942.05 0.0M
2025-07-28 166,215.10 168,506.97 166,215.10 168,195.45 0.0M
2025-07-25 166,774.00 167,396.69 165,989.30 166,050.55 0.0M
2025-07-24 166,560.52 167,236.45 166,459.56 166,971.05 0.0M
2025-07-23 166,485.97 167,029.98 166,173.62 166,875.02 0.0M
2025-07-22 164,806.12 166,571.78 164,806.12 166,554.75 0.0M
2025-07-21 163,416.12 164,843.06 163,416.12 164,822.90 0.0M
2025-07-18 163,199.92 164,088.12 162,763.11 163,303.16 0.0M
2025-07-17 163,253.45 163,702.75 163,029.94 163,077.60 0.0M
2025-07-16 163,208.02 163,885.95 162,956.55 163,180.50 0.0M
2025-07-15 162,487.56 163,325.45 162,066.84 163,325.45 0.0M
2025-07-14 161,702.22 162,489.19 161,611.55 162,191.36 0.0M
2025-07-11 161,673.38 162,786.89 161,544.31 161,557.40 0.0M
2025-07-10 161,818.27 162,159.48 161,326.90 161,485.69 0.0M
2025-07-09 162,616.47 162,616.47 161,328.44 161,628.62 0.0M
2025-07-08 163,378.31 163,669.36 162,485.10 162,610.89 0.0M
2025-07-07 163,678.53 164,095.77 163,107.90 163,397.84 0.0M
2025-07-04 163,493.10 163,747.61 162,213.95 163,611.45 0.0M
2025-07-03 163,360.67 163,636.92 162,586.52 163,465.00 0.0M
2025-07-02 161,646.70 163,424.33 161,646.70 162,647.10 0.0M
2025-06-30 162,551.67 162,551.67 160,921.19 161,513.12 0.0M
2025-06-27 163,623.73 163,885.27 161,890.11 162,231.31 0.0M
2025-06-26 164,356.77 164,751.16 163,369.98 163,425.55 0.0M
2025-06-25 163,225.14 164,935.05 163,086.14 164,355.20 0.0M
2025-06-24 161,870.78 163,228.73 161,870.78 162,842.16 0.0M
2025-06-23 162,032.77 162,032.77 160,986.02 161,199.42 0.0M
2025-06-20 161,697.70 162,410.60 161,374.20 161,731.19 0.0M
2025-06-19 163,238.39 163,238.39 161,405.70 161,579.36 0.0M
2025-06-18 164,303.58 164,666.84 163,300.52 163,414.20 0.0M
2025-06-17 164,422.40 164,846.10 163,698.81 164,547.64 0.0M
2025-06-16 164,446.90 164,809.27 163,865.42 164,366.73 0.0M
2025-06-13 163,736.10 164,959.03 163,736.10 164,201.36 0.0M
2025-06-12 163,941.20 164,608.00 163,488.27 163,644.23 0.0M
2025-06-11 164,513.86 164,783.52 163,872.56 164,199.81 0.0M
2025-06-10 164,600.45 164,734.08 163,905.47 164,243.88 0.0M
2025-06-09 165,655.38 165,655.38 163,900.80 164,289.39 0.0M
2025-06-06 165,760.80 166,076.30 164,732.27 164,732.27 0.0M
2025-06-05 164,179.12 165,578.06 164,057.50 165,574.55 0.0M
2025-06-04 164,072.83 164,697.06 163,321.31 163,865.36 0.0M
2025-06-03 162,157.62 164,590.84 162,028.30 164,549.33 0.0M
2025-06-02 161,424.06 161,742.44 159,849.12 161,579.42 0.0M
2025-05-30 161,152.97 162,243.67 161,074.27 161,652.38 0.0M
2025-05-29 161,006.10 161,544.05 160,465.53 161,518.48 0.0M
2025-05-28 161,259.69 161,802.80 160,626.88 160,977.23 0.0M
2025-05-27 162,040.73 162,126.34 161,009.83 161,133.08 0.0M
2025-05-26 161,581.56 162,764.05 161,292.05 161,555.70 0.0M
2025-05-23 161,767.20 161,805.53 161,016.60 161,310.80 0.0M
2025-05-22 162,238.73 162,413.69 161,245.52 161,636.27 0.0M
2025-05-21 162,128.70 162,267.56 161,362.77 162,114.98 0.0M
2025-05-20 161,311.83 162,446.19 160,864.97 161,936.38 0.0M
2025-05-19 159,801.16 160,895.56 159,642.12 160,420.86 0.0M
2025-05-16 160,315.06 160,333.72 159,192.03 159,951.55 0.0M
2025-05-15 161,324.28 161,705.60 159,797.77 160,285.11 0.0M
2025-05-14 161,394.25 161,440.98 160,080.86 161,308.48 0.0M
2025-05-13 161,627.12 161,985.34 160,627.42 160,953.61 0.0M
2025-05-12 162,165.92 163,640.52 161,343.06 162,341.55 0.0M
2025-05-09 161,736.60 162,529.95 160,616.73 161,929.64 0.0M
2025-05-08 161,582.77 162,419.14 160,810.14 162,121.80 0.0M
2025-05-07 162,525.45 162,776.73 160,833.30 161,096.70 0.0M
2025-05-06 160,363.70 161,132.12 159,911.45 161,132.12 0.0M
2025-05-02 158,959.30 160,393.62 158,796.47 159,870.55 0.0M
2025-04-30 159,330.25 159,713.34 158,268.10 159,135.64 0.0M
2025-04-29 159,534.33 160,584.56 158,992.12 159,309.28 0.0M
2025-04-28 158,400.81 159,637.23 158,325.40 158,917.88 0.0M
2025-04-25 158,038.10 159,310.73 157,759.42 158,363.33 0.0M
2025-04-24 156,852.81 157,949.84 156,829.66 157,949.84 0.0M
2025-04-23 157,130.69 158,199.40 156,806.34 157,697.97 0.0M
2025-04-22 155,087.72 156,916.03 154,855.95 156,564.23 0.0M
2025-04-17 153,611.81 155,111.34 153,391.22 155,111.34 0.0M
2025-04-16 151,848.77 153,366.34 151,848.77 153,366.34 0.0M
2025-04-15 151,490.34 152,575.55 151,015.44 152,362.61 0.0M
2025-04-14 150,438.44 152,154.89 150,222.64 151,601.98 0.0M
2025-04-11 149,675.31 149,702.31 147,762.70 149,441.11 0.0M
2025-04-10 147,972.39 150,481.06 147,972.39 149,675.67 0.0M
2025-04-09 146,338.94 148,256.94 144,999.36 147,651.58 0.0M
2025-04-08 148,664.19 151,261.90 147,087.08 148,104.66 0.0M
2025-04-07 151,471.34 154,503.70 148,699.55 149,897.90 0.0M
2025-04-03 152,769.02 155,544.06 152,769.02 155,190.98 0.0M
2025-04-02 153,723.64 154,527.88 153,105.42 154,265.70 0.0M
2025-04-01 152,266.02 154,695.69 152,266.02 154,445.12 0.0M
2025-03-31 151,660.16 152,714.48 151,660.16 152,093.90 0.0M
2025-03-28 153,083.89 153,294.08 151,606.98 152,172.52 0.0M
2025-03-27 153,724.60 153,971.47 151,680.33 152,526.10 0.0M
2025-03-26 151,656.64 151,919.95 150,343.95 150,719.90 0.0M
2025-03-25 151,947.73 151,966.30 150,967.48 151,064.45 0.0M
2025-03-24 152,208.06 152,750.55 151,378.23 152,164.02 0.0M
2025-03-21 152,407.22 152,919.75 151,682.77 152,232.89 0.0M
2025-03-20 153,422.61 153,544.72 152,236.80 152,380.64 0.0M
2025-03-19 153,653.69 154,252.19 153,089.90 153,914.80 0.0M
2025-03-18 154,229.94 154,681.90 152,713.12 153,483.88 0.0M
2025-03-17 151,904.94 154,443.92 151,703.40 153,736.25 0.0M
2025-03-14 153,989.45 154,045.83 151,352.22 151,421.69 0.0M
2025-03-13 153,700.90 154,547.84 152,690.08 153,293.20 0.0M
2025-03-12 151,989.77 153,658.70 151,376.60 153,604.66 0.0M
2025-03-11 151,987.77 153,109.70 151,401.70 152,836.30 0.0M
2025-03-10 153,220.88 153,466.48 151,953.50 152,602.00 0.0M
2025-03-07 153,278.11 154,361.86 152,689.90 153,298.00 0.0M
2025-03-06 153,242.90 153,861.55 152,653.44 153,383.89 0.0M
2025-03-05 151,039.14 153,308.56 151,039.14 153,142.14 0.0M
2025-03-04 149,484.84 150,678.08 148,957.14 150,411.12 0.0M
2025-03-03 150,453.66 151,764.98 149,472.92 149,843.06 0.0M
2025-02-28 151,399.66 151,768.23 149,878.56 150,474.14 0.0M
2025-02-27 150,738.05 151,977.88 150,133.19 151,464.88 0.0M
2025-02-26 150,061.38 152,658.34 150,061.38 151,428.61 0.0M
2025-02-25 149,762.62 150,350.86 149,030.55 149,773.02 0.0M
2025-02-24 148,008.66 151,486.25 147,665.23 150,551.58 0.0M
2025-02-21 148,955.28 149,660.77 148,048.56 148,613.34 0.0M
2025-02-20 148,629.03 150,076.16 148,613.86 148,643.19 0.0M
2025-02-19 148,294.38 149,292.23 148,055.95 149,221.92 0.0M
2025-02-18 148,287.10 149,477.89 147,998.31 149,276.90 0.0M
2025-02-17 146,705.12 148,858.62 146,285.98 148,490.39 0.0M
2025-02-14 147,655.40 148,682.16 146,566.72 147,324.19 0.0M
2025-02-13 146,600.60 148,654.34 146,186.30 147,436.53 0.0M
2025-02-12 146,013.34 147,528.90 145,887.27 146,510.55 0.0M
2025-02-11 146,367.47 146,570.62 145,529.60 145,529.60 0.0M
2025-02-10 146,427.88 147,252.10 146,189.95 146,385.50 0.0M
2025-02-07 147,250.12 147,481.12 145,947.67 146,315.48 0.0M
2025-02-06 146,816.19 147,629.98 146,527.28 147,434.70 0.0M
2025-02-05 147,660.19 148,139.95 146,177.40 146,369.12 0.0M
2025-02-04 149,146.40 150,207.64 146,430.00 147,734.66 0.0M
2025-02-03 144,901.16 148,055.39 144,901.16 147,808.08 0.0M
2025-01-28 148,651.42 149,102.92 147,885.27 148,077.88 0.0M
2025-01-27 148,080.38 149,208.90 148,064.40 148,526.58 0.0M
2025-01-24 148,642.40 149,770.52 147,950.70 148,005.81 0.0M
2025-01-23 148,714.95 149,480.30 147,637.38 148,148.61 0.0M
2025-01-22 150,981.98 150,981.98 148,662.08 148,772.52 0.0M
2025-01-21 152,055.52 152,155.45 150,472.14 150,849.45 0.0M
2025-01-20 150,968.27 152,112.44 150,541.88 151,153.84 0.0M
2025-01-17 149,305.33 151,287.31 148,908.90 150,565.62 0.0M
2025-01-16 148,581.66 150,108.52 148,556.58 149,354.66 0.0M
2025-01-15 148,166.02 148,497.12 147,639.30 148,348.60 0.0M
2025-01-14 147,864.02 148,896.89 147,487.23 148,269.88 0.0M
2025-01-13 149,085.92 149,085.92 145,665.98 147,518.40 0.0M
2025-01-10 149,660.66 150,695.62 148,803.34 149,245.88 0.0M
2025-01-09 150,136.31 150,717.42 149,457.73 149,457.73 0.0M
2025-01-08 150,552.97 151,297.03 149,573.81 150,136.31 0.0M
2025-01-07 151,920.94 152,369.90 150,018.75 150,946.27 0.0M
2025-01-06 151,873.73 153,205.70 151,736.34 152,461.30 0.0M
2025-01-03 151,852.11 152,718.45 151,221.53 151,837.38 0.0M
2025-01-02 154,646.98 154,646.98 151,450.34 151,865.03 0.0M