HSCEI 2X Short (HSCEI2SI)

HSCEI2SI
🏛️ 홍콩 →
506.44
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
2021-12-31 1,892.09 1,916.86 1,877.82 1,915.29 0.0M
2021-12-30 1,976.97 2,007.11 1,953.07 1,984.12 0.0M
2021-12-29 1,941.51 1,994.07 1,941.51 1,982.97 0.0M
2021-12-28 1,925.34 1,965.04 1,916.24 1,937.88 0.0M
2021-12-24 1,900.70 1,943.95 1,900.70 1,934.33 0.0M
2021-12-23 1,937.74 1,965.20 1,910.45 1,933.22 0.0M
2021-12-22 1,913.14 1,958.76 1,900.90 1,937.52 0.0M
2021-12-21 2,010.14 2,014.62 1,936.37 1,963.55 0.0M
2021-12-20 1,947.69 2,028.00 1,929.85 2,013.16 0.0M
2021-12-17 1,887.46 1,941.78 1,887.46 1,931.09 0.0M
2021-12-16 1,907.42 1,928.48 1,863.62 1,872.28 0.0M
2021-12-15 1,838.96 1,889.70 1,827.32 1,875.82 0.0M
2021-12-14 1,824.86 1,855.90 1,806.89 1,842.80 0.0M
2021-12-13 1,737.64 1,791.46 1,710.14 1,787.60 0.0M
2021-12-10 1,768.87 1,790.00 1,741.39 1,776.37 0.0M
2021-12-09 1,774.87 1,774.87 1,731.23 1,744.47 0.0M
2021-12-08 1,785.15 1,815.70 1,782.72 1,801.71 0.0M
2021-12-07 1,854.84 1,885.63 1,798.22 1,799.93 0.0M
2021-12-06 1,893.12 1,924.40 1,862.59 1,917.32 0.0M
2021-12-03 1,843.29 1,879.80 1,829.01 1,839.00 0.0M
2021-12-02 1,880.46 1,880.46 1,813.89 1,817.33 0.0M
2021-12-01 1,858.71 1,871.50 1,810.02 1,852.69 0.0M
2021-11-30 1,837.06 1,922.61 1,816.24 1,878.71 0.0M
2021-11-29 1,798.17 1,837.45 1,765.75 1,823.28 0.0M
2021-11-26 1,735.62 1,793.63 1,735.62 1,790.89 0.0M
2021-11-25 1,708.77 1,733.30 1,696.10 1,701.00 0.0M
2021-11-24 1,695.06 1,720.21 1,682.30 1,706.80 0.0M
2021-11-23 1,692.09 1,701.89 1,674.26 1,694.23 0.0M
2021-11-22 1,637.65 1,667.54 1,630.26 1,656.49 0.0M
2021-11-19 1,663.74 1,679.19 1,636.35 1,641.56 0.0M
2021-11-18 1,604.73 1,629.81 1,603.24 1,618.23 0.0M
2021-11-17 1,568.58 1,583.00 1,562.29 1,564.93 0.0M
2021-11-16 1,598.37 1,603.66 1,553.15 1,553.98 0.0M
2021-11-15 1,582.72 1,623.70 1,577.39 1,603.67 0.0M
2021-11-12 1,567.90 1,618.23 1,567.90 1,593.63 0.0M
2021-11-11 1,694.86 1,697.24 1,606.99 1,617.30 0.0M
2021-11-10 1,711.08 1,758.81 1,666.01 1,668.97 0.0M
2021-11-09 1,683.82 1,727.00 1,682.20 1,709.88 0.0M
2021-11-08 1,719.50 1,734.99 1,705.74 1,714.69 0.0M
2021-11-05 1,686.11 1,722.99 1,669.19 1,704.24 0.0M
2021-11-04 1,676.94 1,685.65 1,655.50 1,655.50 0.0M
2021-11-03 1,696.91 1,724.58 1,668.60 1,692.59 0.0M
2021-11-02 1,611.79 1,700.54 1,604.01 1,689.98 0.0M
2021-11-01 1,666.59 1,703.02 1,666.59 1,676.65 0.0M
2021-10-29 1,632.83 1,656.93 1,624.49 1,653.70 0.0M
2021-10-28 1,603.55 1,635.31 1,588.71 1,621.24 0.0M
2021-10-27 1,588.19 1,617.18 1,588.19 1,606.76 0.0M
2021-10-26 1,519.75 1,568.67 1,519.75 1,551.47 0.0M
2021-10-25 1,537.71 1,551.74 1,515.42 1,530.97 0.0M
2021-10-22 1,530.82 1,542.66 1,505.93 1,519.70 0.0M
2021-10-21 1,544.34 1,572.59 1,518.22 1,547.60 0.0M
2021-10-20 1,562.97 1,574.98 1,534.44 1,546.56 0.0M
2021-10-19 1,650.12 1,652.47 1,595.87 1,595.87 0.0M
2021-10-18 1,648.97 1,701.01 1,648.97 1,656.93 0.0M
2021-10-15 1,678.04 1,710.59 1,658.86 1,658.86 0.0M
2021-10-12 1,701.85 1,716.76 1,668.54 1,704.08 0.0M
2021-10-11 1,689.29 1,689.29 1,631.66 1,649.28 0.0M
2021-10-08 1,712.52 1,778.36 1,712.52 1,738.19 0.0M
2021-10-07 1,836.96 1,840.45 1,753.74 1,763.63 0.0M
2021-10-06 1,833.10 1,917.07 1,832.28 1,899.79 0.0M
2021-10-05 1,902.76 1,922.88 1,842.05 1,855.16 0.0M
2021-10-04 1,793.08 1,870.70 1,793.08 1,852.71 0.0M
2021-09-30 1,794.91 1,816.33 1,755.96 1,769.78 0.0M
2021-09-29 1,808.79 1,847.15 1,753.63 1,756.18 0.0M
2021-09-28 1,817.28 1,825.14 1,739.54 1,772.55 0.0M
2021-09-27 1,833.06 1,846.47 1,778.49 1,834.41 0.0M
2021-09-24 1,781.35 1,844.69 1,756.00 1,825.44 0.0M
2021-09-23 1,748.71 1,796.28 1,697.90 1,773.36 0.0M
2021-09-21 1,859.71 1,874.56 1,797.47 1,812.68 0.0M
2021-09-20 1,741.65 1,857.02 1,741.65 1,813.44 0.0M
2021-09-17 1,758.43 1,784.27 1,699.11 1,699.11 0.0M
2021-09-16 1,700.30 1,780.50 1,700.30 1,752.93 0.0M
2021-09-15 1,676.22 1,713.69 1,651.20 1,704.00 0.0M
2021-09-14 1,594.76 1,669.48 1,583.48 1,651.39 0.0M
2021-09-13 1,591.64 1,630.29 1,591.64 1,597.95 0.0M
2021-09-10 1,601.22 1,601.22 1,547.08 1,549.83 0.0M
2021-09-09 1,571.50 1,633.40 1,570.19 1,622.21 0.0M
2021-09-08 1,523.11 1,552.37 1,504.59 1,537.69 0.0M
2021-09-07 1,559.64 1,564.88 1,520.03 1,532.21 0.0M
2021-09-06 1,602.64 1,602.64 1,562.53 1,564.74 0.0M
2021-09-03 1,582.94 1,615.10 1,580.14 1,592.32 0.0M
2021-09-02 1,561.79 1,594.11 1,543.44 1,575.65 0.0M
2021-09-01 1,634.80 1,650.48 1,576.68 1,602.12 0.0M
2021-08-31 1,704.91 1,761.14 1,633.38 1,633.38 0.0M
2021-08-30 1,720.39 1,744.88 1,702.01 1,705.76 0.0M
2021-08-27 1,734.24 1,737.44 1,676.97 1,720.40 0.0M
2021-08-26 1,674.73 1,750.54 1,673.58 1,728.37 0.0M
2021-08-25 1,634.90 1,697.91 1,622.63 1,677.28 0.0M
2021-08-24 1,738.57 1,745.84 1,673.27 1,673.27 0.0M
2021-08-23 1,768.68 1,800.37 1,713.64 1,788.59 0.0M
2021-08-20 1,760.08 1,858.05 1,756.81 1,819.77 0.0M
2021-08-19 1,670.11 1,768.40 1,659.64 1,751.82 0.0M
2021-08-18 1,696.06 1,706.51 1,643.28 1,666.77 0.0M
2021-08-17 1,641.92 1,720.77 1,624.15 1,701.65 0.0M
2021-08-16 1,592.07 1,642.51 1,584.11 1,629.02 0.0M
2021-08-13 1,591.95 1,613.70 1,566.90 1,590.96 0.0M
2021-08-12 1,543.24 1,579.37 1,532.34 1,562.13 0.0M
2021-08-11 1,568.09 1,572.39 1,512.83 1,535.64 0.0M
2021-08-10 1,590.34 1,623.93 1,553.18 1,553.69 0.0M
2021-08-09 1,671.49 1,680.61 1,585.97 1,618.30 0.0M
2021-08-06 1,621.40 1,661.00 1,620.47 1,632.57 0.0M
2021-08-05 1,589.04 1,634.39 1,567.72 1,624.60 0.0M
2021-08-04 1,625.26 1,648.39 1,552.21 1,583.46 0.0M
2021-08-03 1,591.46 1,677.21 1,591.46 1,617.91 0.0M
2021-08-02 1,640.42 1,692.21 1,603.39 1,612.32 0.0M
2021-07-30 1,631.24 1,697.04 1,626.34 1,649.38 0.0M
2021-07-29 1,603.31 1,647.54 1,578.45 1,588.01 0.0M
2021-07-28 1,742.72 1,813.32 1,708.92 1,719.00 0.0M
2021-07-27 1,661.58 1,851.87 1,624.05 1,796.73 0.0M
2021-07-26 1,543.70 1,634.83 1,543.70 1,631.34 0.0M
2021-07-23 1,432.74 1,493.95 1,431.77 1,485.65 0.0M
2021-07-22 1,464.29 1,466.03 1,435.29 1,437.66 0.0M
2021-07-21 1,466.05 1,513.35 1,459.14 1,491.06 0.0M
2021-07-20 1,459.07 1,500.16 1,447.76 1,481.02 0.0M
2021-07-19 1,426.05 1,466.12 1,426.05 1,453.65 0.0M
2021-07-16 1,393.96 1,408.97 1,380.49 1,400.19 0.0M
2021-07-15 1,427.46 1,431.11 1,379.58 1,394.36 0.0M
2021-07-14 1,413.02 1,435.94 1,412.68 1,425.37 0.0M
2021-07-13 1,447.62 1,456.97 1,398.22 1,412.93 0.0M
2021-07-12 1,442.98 1,472.34 1,432.17 1,462.36 0.0M
2021-07-09 1,503.38 1,542.40 1,470.55 1,480.46 0.0M
2021-07-08 1,424.87 1,504.77 1,421.06 1,499.71 0.0M
2021-07-07 1,411.05 1,427.51 1,406.36 1,409.11 0.0M
2021-07-06 1,391.75 1,414.17 1,385.01 1,392.38 0.0M
2021-07-05 1,374.06 1,397.45 1,359.84 1,391.14 0.0M
2021-07-02 1,297.43 1,363.47 1,297.43 1,357.25 0.0M
2021-06-30 1,263.10 1,297.82 1,261.77 1,297.14 0.0M
2021-06-29 1,248.08 1,283.31 1,247.74 1,274.94 0.0M
2021-06-28 1,241.25 1,259.85 1,240.96 1,250.65 0.0M
2021-06-25 1,290.95 1,292.54 1,250.84 1,253.83 0.0M
2021-06-24 1,300.33 1,309.95 1,289.90 1,303.07 0.0M
2021-06-23 1,344.17 1,344.17 1,299.74 1,304.73 0.0M
2021-06-22 1,332.87 1,357.83 1,332.84 1,357.83 0.0M
2021-06-21 1,338.42 1,353.89 1,324.87 1,338.08 0.0M
2021-06-18 1,320.05 1,329.92 1,302.30 1,314.48 0.0M
2021-06-17 1,357.67 1,360.06 1,329.62 1,330.21 0.0M
2021-06-16 1,320.00 1,340.86 1,315.79 1,336.98 0.0M
2021-06-15 1,283.28 1,334.91 1,283.12 1,311.12 0.0M
2021-06-11 1,287.56 1,304.33 1,281.59 1,291.46 0.0M
2021-06-10 1,297.57 1,309.58 1,280.61 1,301.14 0.0M
2021-06-09 1,301.37 1,309.59 1,292.93 1,304.00 0.0M
2021-06-08 1,284.11 1,313.80 1,277.41 1,300.03 0.0M
2021-06-07 1,276.77 1,309.85 1,274.22 1,296.65 0.0M
2021-06-04 1,292.85 1,298.26 1,272.79 1,283.06 0.0M
2021-06-03 1,249.68 1,283.36 1,241.19 1,278.64 0.0M
2021-06-02 1,239.16 1,260.11 1,232.87 1,252.14 0.0M
2021-06-01 1,267.43 1,275.88 1,243.47 1,243.52 0.0M
2021-05-31 1,275.87 1,300.37 1,269.57 1,269.57 0.0M
2021-05-28 1,273.23 1,299.04 1,263.86 1,292.51 0.0M
2021-05-27 1,288.66 1,297.47 1,280.15 1,280.21 0.0M
2021-05-26 1,288.47 1,295.18 1,278.09 1,284.38 0.0M
2021-05-25 1,332.55 1,337.74 1,298.68 1,299.58 0.0M
2021-05-24 1,335.81 1,359.21 1,330.58 1,337.71 0.0M
2021-05-21 1,318.95 1,339.87 1,316.07 1,323.53 0.0M
2021-05-20 1,355.11 1,359.71 1,335.54 1,338.93 0.0M
2021-05-18 1,350.32 1,352.38 1,335.32 1,336.45 0.0M
2021-05-17 1,390.08 1,393.19 1,370.30 1,375.98 0.0M
2021-05-14 1,416.05 1,437.64 1,397.75 1,403.15 0.0M
2021-05-13 1,401.58 1,421.05 1,386.87 1,421.05 0.0M
2021-05-12 1,382.13 1,394.52 1,365.49 1,365.81 0.0M
2021-05-11 1,383.00 1,418.18 1,383.00 1,399.45 0.0M
2021-05-10 1,315.62 1,355.84 1,312.88 1,344.36 0.0M
2021-05-07 1,308.65 1,340.49 1,300.50 1,332.44 0.0M
2021-05-06 1,307.05 1,337.23 1,298.00 1,318.42 0.0M
2021-05-05 1,330.48 1,336.47 1,301.74 1,326.98 0.0M
2021-05-04 1,328.79 1,335.13 1,313.93 1,316.29 0.0M
2021-05-03 1,307.23 1,339.27 1,305.01 1,329.41 0.0M
2021-04-30 1,272.62 1,309.05 1,270.72 1,305.78 0.0M
2021-04-29 1,244.45 1,261.75 1,238.85 1,254.91 0.0M
2021-04-28 1,269.77 1,275.89 1,260.68 1,263.00 0.0M
2021-04-27 1,275.40 1,287.74 1,259.29 1,270.24 0.0M
2021-04-26 1,246.74 1,276.50 1,239.81 1,270.73 0.0M
2021-04-23 1,276.20 1,282.22 1,247.37 1,251.22 0.0M
2021-04-22 1,285.26 1,297.73 1,272.54 1,281.46 0.0M
2021-04-21 1,288.37 1,305.22 1,279.44 1,296.69 0.0M
2021-04-20 1,268.35 1,272.80 1,243.41 1,252.23 0.0M
2021-04-19 1,270.10 1,287.94 1,236.79 1,250.64 0.0M
2021-04-16 1,292.09 1,298.16 1,260.42 1,265.69 0.0M
2021-04-15 1,276.49 1,320.79 1,276.49 1,294.65 0.0M
2021-04-14 1,275.26 1,287.85 1,259.32 1,273.09 0.0M
2021-04-13 1,296.30 1,313.35 1,271.98 1,309.09 0.0M
2021-04-12 1,268.46 1,317.43 1,268.46 1,303.28 0.0M
2021-04-09 1,241.96 1,291.12 1,241.96 1,279.43 0.0M
2021-04-08 1,272.71 1,277.09 1,245.24 1,249.79 0.0M
2021-04-07 1,212.67 1,265.45 1,212.67 1,258.66 0.0M
2021-04-01 1,257.59 1,265.55 1,226.63 1,226.63 0.0M
2021-03-31 1,249.92 1,292.96 1,249.92 1,284.23 0.0M
2021-03-30 1,268.28 1,289.05 1,260.13 1,272.98 0.0M
2021-03-29 1,292.73 1,313.28 1,273.74 1,291.43 0.0M
2021-03-26 1,329.52 1,331.01 1,276.14 1,286.01 0.0M
2021-03-25 1,357.07 1,375.18 1,329.54 1,341.56 0.0M
2021-03-24 1,263.32 1,328.43 1,256.46 1,316.46 0.0M
2021-03-23 1,203.18 1,270.73 1,199.81 1,257.08 0.0M
2021-03-22 1,228.31 1,228.31 1,192.03 1,215.17 0.0M
2021-03-19 1,209.22 1,243.26 1,198.46 1,220.10 0.0M
2021-03-18 1,180.60 1,188.06 1,159.11 1,181.79 0.0M
2021-03-17 1,211.16 1,230.12 1,189.51 1,205.58 0.0M
2021-03-16 1,222.73 1,230.51 1,198.89 1,211.85 0.0M
2021-03-15 1,224.96 1,269.21 1,208.84 1,253.67 0.0M
2021-03-12 1,182.56 1,251.13 1,182.56 1,247.23 0.0M
2021-03-11 1,267.31 1,267.52 1,208.79 1,211.56 0.0M
2021-03-10 1,238.13 1,291.99 1,238.13 1,276.56 0.0M
2021-03-09 1,281.02 1,323.09 1,258.66 1,297.07 0.0M
2021-03-08 1,205.06 1,292.91 1,196.48 1,287.36 0.0M
2021-03-05 1,262.14 1,278.79 1,200.89 1,227.23 0.0M
2021-03-04 1,188.52 1,222.63 1,178.46 1,220.06 0.0M
2021-03-03 1,209.24 1,218.96 1,150.16 1,152.93 0.0M
2021-03-02 1,168.71 1,229.71 1,161.31 1,218.52 0.0M
2021-03-01 1,196.57 1,222.56 1,189.00 1,199.24 0.0M
2021-02-26 1,215.38 1,245.09 1,189.05 1,245.08 0.0M
2021-02-25 1,159.62 1,180.69 1,122.72 1,152.83 0.0M
2021-02-24 1,110.02 1,215.80 1,108.00 1,196.12 0.0M
2021-02-23 1,137.40 1,147.04 1,100.38 1,121.06 0.0M
2021-02-22 1,061.22 1,124.41 1,061.22 1,124.08 0.0M
2021-02-19 1,102.13 1,132.32 1,078.65 1,085.95 0.0M
2021-02-18 1,058.46 1,099.83 1,057.87 1,097.88 0.0M
2021-02-17 1,108.71 1,118.31 1,059.61 1,065.37 0.0M
2021-02-16 1,095.62 1,109.29 1,089.87 1,100.67 0.0M
2021-02-11 1,148.49 1,163.45 1,129.23 1,130.34 0.0M
2021-02-10 1,161.12 1,165.45 1,140.57 1,143.97 0.0M
2021-02-09 1,191.98 1,204.42 1,180.53 1,186.53 0.0M
2021-02-08 1,167.74 1,195.40 1,165.90 1,195.40 0.0M
2021-02-05 1,186.97 1,199.00 1,172.71 1,195.12 0.0M
2021-02-04 1,193.48 1,224.82 1,173.82 1,194.66 0.0M
2021-02-03 1,177.73 1,202.98 1,173.52 1,176.86 0.0M
2021-02-02 1,175.67 1,187.37 1,155.91 1,185.62 0.0M
2021-02-01 1,259.76 1,262.81 1,208.79 1,218.65 0.0M
2021-01-29 1,222.18 1,275.82 1,206.18 1,274.56 0.0M
2021-01-28 1,209.57 1,251.97 1,188.68 1,247.07 0.0M
2021-01-27 1,158.24 1,193.36 1,150.13 1,182.85 0.0M
2021-01-26 1,138.59 1,179.52 1,131.20 1,174.01 0.0M
2021-01-25 1,167.32 1,167.40 1,118.34 1,124.32 0.0M
2021-01-22 1,144.27 1,184.67 1,144.27 1,181.77 0.0M
2021-01-21 1,127.42 1,152.05 1,119.19 1,141.19 0.0M
2021-01-20 1,146.40 1,160.66 1,128.01 1,129.89 0.0M
2021-01-19 1,207.15 1,207.15 1,151.44 1,173.00 0.0M
2021-01-18 1,275.33 1,280.93 1,231.39 1,231.58 0.0M
2021-01-15 1,279.34 1,291.47 1,252.72 1,263.36 0.0M
2021-01-14 1,272.00 1,288.74 1,264.54 1,268.16 0.0M
2021-01-13 1,281.48 1,307.42 1,267.23 1,294.69 0.0M
2021-01-12 1,324.19 1,333.44 1,287.18 1,287.18 0.0M
2021-01-11 1,331.18 1,341.78 1,297.54 1,325.19 0.0M
2021-01-08 1,392.54 1,394.93 1,340.27 1,350.88 0.0M
2021-01-07 1,380.06 1,408.98 1,379.10 1,391.95 0.0M
2021-01-06 1,392.45 1,406.61 1,360.52 1,366.27 0.0M
2021-01-05 1,432.47 1,441.11 1,390.58 1,399.00 0.0M
2021-01-04 1,428.51 1,430.99 1,403.62 1,412.51 0.0M