HSCEI 2X Short (HSCEI2SI)

HSCEI2SI
🏛️ 홍콩 →
506.44
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 493.18 494.45 492.06 493.27 0.0K
09:35 493.83 495.67 493.83 495.53 0.0K
09:40 495.85 495.85 492.08 492.17 0.0K
09:45 492.53 493.14 491.84 491.87 0.0K
09:50 492.00 492.15 490.46 491.76 0.0K
09:55 491.78 492.18 490.21 491.92 0.0K
10:00 491.90 492.85 490.99 491.28 0.0K
10:05 491.27 493.25 491.27 492.04 0.0K
10:10 492.07 492.55 490.90 491.85 0.0K
10:15 491.96 493.07 491.14 492.70 0.0K
10:20 492.41 493.31 491.78 492.13 0.0K
10:25 491.91 492.27 491.20 491.97 0.0K
10:30 491.99 492.31 491.53 491.56 0.0K
10:35 491.62 491.62 490.00 490.12 0.0K
10:40 490.05 491.63 489.65 490.22 0.0K
10:45 490.32 490.32 489.50 489.85 0.0K
10:50 489.98 491.42 489.76 490.44 0.0K
10:55 490.36 490.91 488.89 490.45 0.0K
11:00 490.30 490.71 488.35 488.35 0.0K
11:05 488.45 488.59 487.51 488.22 0.0K
11:10 488.17 489.02 487.68 488.29 0.0K
11:15 488.37 488.96 487.35 487.49 0.0K
11:20 487.56 487.98 486.60 486.70 0.0K
11:25 486.68 487.14 486.15 486.90 0.0K
11:30 486.81 487.25 486.10 486.72 0.0K
11:35 486.67 487.29 486.20 486.65 0.0K
11:40 486.75 487.02 485.96 486.13 0.0K
11:45 485.98 486.51 485.80 486.29 0.0K
11:50 486.31 486.85 485.96 486.51 0.0K
11:55 486.59 486.78 485.92 485.93 0.0K
12:00 485.88 485.88 485.88 485.88 0.0K
12:05 485.88 485.88 485.88 485.88 0.0K
13:00 485.61 488.60 485.61 488.60 0.0K
13:05 488.62 489.51 488.33 488.81 0.0K
13:10 488.85 491.15 488.17 491.15 0.0K
13:15 490.99 491.57 489.91 491.04 0.0K
13:20 490.82 491.05 489.85 490.24 0.0K
13:25 490.20 492.35 490.20 491.93 0.0K
13:30 492.04 493.39 491.79 492.05 0.0K
13:35 492.08 492.37 490.62 490.62 0.0K
13:40 490.56 490.99 489.93 490.69 0.0K
13:45 490.87 491.55 489.89 490.35 0.0K
13:50 490.19 490.52 489.25 489.40 0.0K
13:55 489.48 489.52 487.74 487.74 0.0K
14:00 487.73 487.90 487.09 487.80 0.0K
14:05 487.96 489.26 487.03 488.75 0.0K
14:10 488.52 489.02 487.76 488.43 0.0K
14:15 488.63 489.67 488.33 489.31 0.0K
14:20 489.37 489.83 489.05 489.44 0.0K
14:25 489.39 489.39 488.02 488.94 0.0K
14:30 489.02 489.02 487.95 488.18 0.0K
14:35 488.19 488.97 487.83 488.71 0.0K
14:40 488.71 490.22 488.60 489.69 0.0K
14:45 489.73 490.44 489.45 490.12 0.0K
14:50 490.20 491.28 489.99 491.13 0.0K
14:55 491.12 491.72 490.99 491.13 0.0K
15:00 491.09 493.12 491.09 492.94 0.0K
15:05 492.64 493.42 492.59 493.23 0.0K
15:10 493.34 493.98 493.03 493.49 0.0K
15:15 493.43 493.76 493.09 493.37 0.0K
15:20 493.53 494.84 493.29 494.76 0.0K
15:25 494.81 494.81 493.64 493.73 0.0K
15:30 493.74 493.99 492.56 492.97 0.0K
15:35 492.73 493.13 492.15 492.99 0.0K
15:40 493.20 493.46 492.50 492.57 0.0K
15:45 492.68 493.41 492.62 492.81 0.0K
15:50 492.83 492.89 491.86 491.99 0.0K
15:55 492.11 492.31 491.62 491.64 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 499.83 508.58 494.12 506.44 0.0M
2025-09-25 492.34 495.85 485.61 491.64 0.0M
2025-09-24 511.35 511.61 489.63 491.59 0.0M
2025-09-23 497.26 514.15 496.35 508.16 0.0M
2025-09-22 493.11 504.72 492.09 499.44 0.0M
2025-09-19 488.71 494.29 484.57 488.70 0.0M
2025-09-18 478.53 499.22 469.39 490.23 0.0M
2025-09-17 493.49 493.49 475.07 476.24 0.0M
2025-09-16 496.24 503.24 492.01 498.53 0.0M
2025-09-15 503.20 505.33 495.01 498.66 0.0M
2025-09-12 494.32 502.65 492.05 500.46 0.0M
2025-09-11 514.96 519.50 504.90 511.97 0.0M
2025-09-10 511.20 512.12 500.84 505.54 0.0M
2025-09-09 527.59 529.23 511.45 515.81 0.0M
2025-09-08 538.23 541.54 529.05 530.79 0.0M
2025-09-06 550.20 538.14 538.14 538.14 0.0M
2025-09-05 550.20 551.74 534.82 538.14 0.0M
2025-09-04 533.33 556.00 532.84 553.01 0.0M
2025-09-03 525.28 542.47 520.46 539.70 0.0M
2025-09-02 532.36 537.21 524.09 532.80 0.0M
2025-09-01 535.90 538.72 529.12 531.26 0.0M
2025-08-29 552.83 554.82 543.36 554.11 0.0M
2025-08-28 554.69 565.80 551.01 557.80 0.0M
2025-08-27 526.50 547.80 524.51 545.20 0.0M
2025-08-26 523.29 530.53 518.27 530.36 0.0M
2025-08-25 527.58 529.88 515.50 519.13 0.0M
2025-08-22 545.55 548.28 538.46 538.76 0.0M
2025-08-21 545.88 556.38 545.88 551.60 0.0M
2025-08-20 554.61 557.91 544.04 546.82 0.0M
2025-08-19 541.78 549.69 540.80 547.55 0.0M
2025-08-18 541.26 544.16 530.02 544.16 0.0M
2025-08-15 541.57 549.09 540.84 543.41 0.0M
2025-08-14 523.17 535.65 521.69 532.94 0.0M
2025-08-13 550.72 552.13 530.49 530.49 0.0M
2025-08-12 567.31 568.51 556.88 559.85 0.0M
2025-08-11 559.60 568.62 559.17 563.50 0.0M
2025-08-08 558.00 564.23 554.83 562.55 0.0M
2025-08-07 555.42 565.27 550.65 551.95 0.0M
2025-08-06 558.09 558.09 558.09 558.09 0.0M
2025-08-05 555.81 555.81 555.81 555.81 0.0M
2025-08-04 578.76 581.52 561.89 563.12 0.0M
2025-08-01 566.43 574.76 558.49 574.76 0.0M
2025-07-31 553.50 566.11 553.50 564.79 0.0M
2025-07-30 544.01 551.20 533.72 546.06 0.0M
2025-07-29 534.78 544.84 533.37 533.74 0.0M
2025-07-28 530.60 534.06 523.42 530.12 0.0M
2025-07-25 525.83 536.16 525.83 533.20 0.0M
2025-07-24 524.82 525.66 516.83 521.17 0.0M
2025-07-23 533.22 538.63 522.81 523.02 0.0M
2025-07-22 545.75 554.87 542.16 542.89 0.0M
2025-07-21 545.24 554.64 544.07 547.18 0.0M
2025-07-18 559.07 564.61 553.80 553.80 0.0M
2025-07-17 568.88 573.94 561.71 571.05 0.0M
2025-07-16 561.56 570.25 553.47 569.98 0.0M
2025-07-15 583.36 591.78 567.97 567.97 0.0M
2025-07-14 594.74 594.74 584.13 587.44 0.0M
2025-07-11 597.03 597.03 572.84 593.62 0.0M
2025-07-10 607.52 610.19 592.47 596.28 0.0M
2025-07-09 596.40 608.48 596.40 606.32 0.0M
2025-07-08 603.11 604.77 591.01 591.67 0.0M
2025-07-07 610.28 616.96 604.80 605.80 0.0M
2025-07-04 608.98 618.33 596.40 605.69 0.0M
2025-07-03 589.81 607.11 588.17 600.53 0.0M
2025-07-02 586.03 597.72 582.79 592.77 0.0M
2025-06-30 587.85 600.22 587.85 599.65 0.0M
2025-06-27 578.06 592.64 577.55 588.37 0.0M
2025-06-26 582.69 588.49 578.95 583.55 0.0M
2025-06-25 581.75 587.23 573.20 577.18 0.0M
2025-06-24 606.50 606.50 587.26 590.55 0.0M
2025-06-23 634.37 637.66 613.71 613.91 0.0M
2025-06-20 639.17 639.17 623.77 624.23 0.0M
2025-06-19 620.82 645.00 619.28 642.01 0.0M
2025-06-18 607.12 619.53 606.30 615.82 0.0M
2025-06-17 595.19 607.32 593.47 601.95 0.0M
2025-06-16 612.87 618.02 594.32 597.77 0.0M
2025-06-13 603.91 613.96 597.14 608.50 0.0M
2025-06-12 589.52 600.03 583.93 598.30 0.0M
2025-06-11 592.93 593.58 579.08 582.04 0.0M
2025-06-10 592.99 606.30 590.22 597.34 0.0M
2025-06-09 606.43 609.24 596.20 596.20 0.0M
2025-06-06 609.60 619.91 609.60 618.25 0.0M
2025-06-05 618.42 622.88 612.38 612.38 0.0M
2025-06-04 637.88 638.51 623.58 628.30 0.0M
2025-06-03 655.17 655.17 637.05 637.22 0.0M
2025-06-02 667.70 691.34 662.33 662.76 0.0M
2025-05-30 647.07 658.54 644.61 651.54 0.0M
2025-05-29 652.14 655.79 630.86 632.72 0.0M
2025-05-28 643.96 654.85 640.02 650.73 0.0M
2025-05-27 655.98 660.58 644.26 646.99 0.0M
2025-05-26 635.44 654.69 633.88 652.00 0.0M
2025-05-23 633.19 637.31 620.62 630.58 0.0M
2025-05-22 622.63 638.63 620.93 634.48 0.0M
2025-05-21 626.93 630.39 615.34 620.02 0.0M
2025-05-20 646.77 649.53 628.53 630.97 0.0M
2025-05-19 660.19 667.45 645.94 650.80 0.0M
2025-05-16 655.14 658.98 647.41 649.60 0.0M
2025-05-15 634.04 648.47 628.85 644.27 0.0M
2025-05-14 653.29 656.45 633.50 633.50 0.0M
2025-05-13 642.79 668.93 642.79 666.47 0.0M
2025-05-12 662.05 677.60 633.03 640.64 0.0M
2025-05-09 680.24 692.04 677.38 682.11 0.0M
2025-05-08 697.65 697.65 671.01 683.50 0.0M
2025-05-07 659.24 693.15 657.36 693.15 0.0M
2025-05-06 696.34 705.96 683.91 689.73 0.0M
2025-05-02 717.35 724.63 692.11 693.92 0.0M
2025-04-30 725.62 743.64 720.40 721.11 0.0M
2025-04-29 717.79 730.65 707.88 726.12 0.0M
2025-04-28 717.77 735.99 717.77 723.69 0.0M
2025-04-25 716.13 727.01 704.76 722.91 0.0M
2025-04-24 720.66 740.70 715.51 726.97 0.0M
2025-04-23 709.40 731.57 709.40 716.29 0.0M
2025-04-22 763.82 774.52 744.96 747.51 0.0M
2025-04-17 783.00 786.71 755.58 758.60 0.0M
2025-04-16 757.61 793.77 755.61 782.29 0.0M
2025-04-15 735.08 757.10 735.08 744.21 0.0M
2025-04-14 746.36 760.05 738.26 747.23 0.0M
2025-04-11 814.03 821.94 761.67 779.56 0.0M
2025-04-10 796.52 821.81 760.06 807.83 0.0M
2025-04-09 915.43 937.96 819.69 837.19 0.0M
2025-04-08 872.38 899.94 836.39 861.66 0.0M
2025-04-07 837.10 911.37 812.09 903.33 0.0M
2025-04-03 726.51 726.51 700.87 709.12 0.0M
2025-04-02 693.47 704.02 679.14 690.97 0.0M
2025-04-01 686.00 694.86 671.67 689.87 0.0M
2025-03-31 691.13 700.28 675.23 693.05 0.0M
2025-03-28 662.59 689.07 657.13 678.40 0.0M
2025-03-27 667.80 680.93 649.20 667.33 0.0M
2025-03-26 672.58 678.84 662.39 670.82 0.0M
2025-03-25 659.01 678.29 652.58 676.69 0.0M
2025-03-24 654.67 667.70 638.10 642.57 0.0M
2025-03-21 634.80 663.54 627.10 658.44 0.0M
2025-03-20 601.96 631.19 601.96 629.18 0.0M
2025-03-19 604.04 609.39 594.91 601.12 0.0M
2025-03-18 605.91 617.22 599.14 599.15 0.0M
2025-03-17 630.47 641.60 625.36 634.56 0.0M
2025-03-14 663.59 674.63 632.15 641.46 0.0M
2025-03-13 671.00 695.73 665.75 678.77 0.0M
2025-03-12 653.84 686.00 646.86 672.18 0.0M
2025-03-11 692.59 693.87 656.51 660.94 0.0M
2025-03-10 644.20 674.55 635.55 665.42 0.0M
2025-03-07 643.52 648.77 613.91 638.02 0.0M
2025-03-06 655.97 657.08 631.54 634.46 0.0M
2025-03-05 712.48 718.32 679.34 683.15 0.0M
2025-03-04 747.01 756.13 720.27 729.13 0.0M
2025-03-03 709.56 730.25 691.32 720.04 0.0M
2025-02-28 674.54 727.88 674.54 719.76 0.0M
2025-02-27 661.78 687.57 644.30 670.99 0.0M
2025-02-26 699.65 699.65 649.17 662.04 0.0M
2025-02-25 730.27 730.27 695.74 711.16 0.0M
2025-02-24 683.68 700.98 668.56 691.81 0.0M
2025-02-21 708.82 722.71 683.64 683.64 0.0M
2025-02-20 733.65 755.48 725.21 745.21 0.0M
2025-02-19 732.76 742.80 718.70 721.09 0.0M
2025-02-18 742.39 746.48 707.64 718.77 0.0M
2025-02-17 736.39 766.48 719.82 745.78 0.0M
2025-02-14 794.31 794.31 743.85 743.85 0.0M
2025-02-13 794.63 816.21 752.62 810.44 0.0M
2025-02-12 826.12 837.88 799.29 799.29 0.0M
2025-02-11 815.03 846.80 813.54 845.66 0.0M
2025-02-10 852.73 853.17 822.20 823.90 0.0M
2025-02-07 885.31 889.70 854.23 859.07 0.0M
2025-02-06 910.15 917.97 880.29 880.29 0.0M
2025-02-05 889.90 931.77 889.90 909.93 0.0M
2025-02-04 929.28 943.55 883.17 891.65 0.0M
2025-02-03 977.14 1,007.78 958.90 958.97 0.0M
2025-01-28 945.25 966.45 945.25 957.42 0.0M
2025-01-27 966.96 968.36 947.59 956.92 0.0M
2025-01-24 1,006.19 1,014.34 966.47 975.06 0.0M
2025-01-23 1,000.88 1,023.73 980.20 1,016.95 0.0M
2025-01-22 988.50 1,017.31 985.66 1,013.08 0.0M
2025-01-21 978.36 999.01 965.52 974.68 0.0M
2025-01-20 1,009.44 1,014.07 980.38 997.93 0.0M
2025-01-17 1,041.14 1,052.78 1,029.88 1,034.29 0.0M
2025-01-16 1,043.80 1,061.35 1,022.32 1,036.99 0.0M
2025-01-15 1,078.66 1,079.57 1,059.79 1,063.72 0.0M
2025-01-14 1,116.64 1,116.64 1,057.51 1,070.87 0.0M
2025-01-13 1,115.33 1,143.46 1,111.31 1,117.60 0.0M
2025-01-10 1,067.21 1,104.39 1,061.47 1,102.19 0.0M
2025-01-09 1,073.47 1,079.63 1,055.60 1,076.97 0.0M
2025-01-08 1,060.64 1,091.12 1,047.33 1,073.03 0.0M
2025-01-07 1,049.31 1,080.88 1,033.10 1,055.05 0.0M
2025-01-06 1,014.61 1,035.18 1,012.96 1,030.02 0.0M
2025-01-03 1,033.13 1,043.37 1,008.97 1,022.23 0.0M
2025-01-02 1,004.88 1,048.72 1,004.88 1,042.14 0.0M