HSI Leveraged (HSILI)

HSILI
🏛️ 홍콩 →
10,584.89
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10,684.11 10,705.60 10,662.82 10,686.83 0.0K
09:35 10,684.40 10,723.80 10,678.64 10,723.80 0.0K
09:40 10,733.49 10,770.28 10,733.49 10,766.61 0.0K
09:45 10,762.84 10,769.69 10,744.74 10,747.22 0.0K
09:50 10,747.71 10,753.46 10,706.57 10,712.57 0.0K
09:55 10,711.66 10,713.57 10,662.91 10,688.29 0.0K
10:00 10,687.82 10,699.69 10,664.39 10,667.74 0.0K
10:05 10,667.18 10,702.28 10,648.89 10,701.21 0.0K
10:10 10,701.45 10,705.89 10,670.51 10,672.05 0.0K
10:15 10,672.60 10,673.91 10,639.98 10,649.04 0.0K
10:20 10,649.59 10,667.69 10,649.59 10,665.77 0.0K
10:25 10,667.84 10,717.20 10,667.84 10,716.40 0.0K
10:30 10,715.68 10,742.01 10,710.04 10,729.92 0.0K
10:35 10,737.54 10,737.54 10,711.12 10,730.18 0.0K
10:40 10,734.05 10,738.61 10,703.09 10,703.09 0.0K
10:45 10,703.54 10,753.61 10,702.28 10,746.40 0.0K
10:50 10,744.69 10,747.61 10,731.94 10,734.37 0.0K
10:55 10,734.13 10,743.75 10,728.94 10,739.26 0.0K
11:00 10,739.94 10,778.85 10,734.04 10,778.85 0.0K
11:05 10,779.81 10,787.73 10,750.78 10,752.78 0.0K
11:10 10,748.81 10,752.83 10,724.42 10,731.31 0.0K
11:15 10,731.34 10,739.83 10,714.23 10,714.23 0.0K
11:20 10,712.92 10,715.76 10,698.19 10,704.40 0.0K
11:25 10,703.28 10,708.21 10,689.92 10,704.78 0.0K
11:30 10,705.50 10,708.72 10,694.74 10,707.01 0.0K
11:35 10,705.08 10,733.52 10,697.04 10,732.01 0.0K
11:40 10,731.69 10,754.00 10,730.57 10,752.76 0.0K
11:45 10,753.25 10,758.31 10,735.09 10,736.61 0.0K
11:50 10,736.96 10,737.75 10,727.14 10,730.54 0.0K
11:55 10,729.04 10,739.09 10,726.02 10,736.83 0.0K
12:00 10,736.78 10,736.78 10,736.78 10,736.78 0.0K
12:05 10,736.78 10,736.78 10,736.78 10,736.78 0.0K
13:00 10,740.95 10,742.54 10,713.93 10,730.66 0.0K
13:05 10,730.18 10,733.16 10,708.37 10,713.13 0.0K
13:10 10,711.34 10,742.43 10,706.03 10,742.43 0.0K
13:15 10,741.03 10,772.65 10,739.90 10,755.01 0.0K
13:20 10,754.81 10,779.45 10,750.38 10,769.22 0.0K
13:25 10,773.09 10,783.99 10,757.73 10,759.81 0.0K
13:30 10,760.17 10,764.17 10,744.48 10,756.79 0.0K
13:35 10,756.62 10,775.57 10,749.55 10,769.95 0.0K
13:40 10,768.76 10,805.22 10,768.76 10,790.80 0.0K
13:45 10,788.02 10,813.39 10,773.87 10,813.39 0.0K
13:50 10,809.66 10,812.23 10,768.34 10,778.94 0.0K
13:55 10,777.46 10,783.44 10,749.01 10,750.34 0.0K
14:00 10,752.51 10,767.82 10,746.24 10,767.82 0.0K
14:05 10,766.60 10,778.14 10,750.85 10,772.62 0.0K
14:10 10,772.34 10,773.77 10,758.07 10,761.88 0.0K
14:15 10,760.60 10,794.41 10,760.60 10,782.78 0.0K
14:20 10,785.57 10,804.67 10,784.35 10,790.27 0.0K
14:25 10,789.84 10,790.82 10,764.30 10,772.73 0.0K
14:30 10,775.44 10,787.79 10,742.65 10,747.15 0.0K
14:35 10,748.40 10,768.28 10,740.92 10,762.59 0.0K
14:40 10,762.15 10,780.21 10,760.98 10,779.27 0.0K
14:45 10,779.17 10,782.51 10,753.25 10,754.46 0.0K
14:50 10,756.36 10,756.36 10,729.13 10,733.39 0.0K
14:55 10,732.70 10,732.70 10,717.57 10,725.89 0.0K
15:00 10,727.96 10,727.96 10,645.82 10,645.82 0.0K
15:05 10,649.03 10,669.32 10,623.44 10,665.66 0.0K
15:10 10,666.50 10,666.50 10,625.18 10,626.41 0.0K
15:15 10,623.16 10,623.39 10,564.67 10,589.51 0.0K
15:20 10,586.07 10,591.41 10,539.44 10,560.15 0.0K
15:25 10,561.52 10,608.04 10,557.98 10,602.40 0.0K
15:30 10,600.45 10,625.77 10,586.56 10,620.58 0.0K
15:35 10,619.09 10,623.42 10,597.31 10,606.06 0.0K
15:40 10,603.77 10,603.77 10,563.99 10,572.01 0.0K
15:45 10,571.66 10,592.12 10,566.97 10,591.71 0.0K
15:50 10,588.53 10,599.27 10,584.39 10,586.50 0.0K
15:55 10,587.30 10,587.30 10,565.21 10,584.89 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 10,703.40 10,813.39 10,539.44 10,584.89 0.0M
2025-09-25 10,921.49 11,007.30 10,812.31 10,879.15 0.0M
2025-09-24 10,547.45 10,944.33 10,534.10 10,908.46 0.0M
2025-09-23 10,844.31 10,859.43 10,490.93 10,618.17 0.0M
2025-09-22 10,866.02 10,882.21 10,655.22 10,770.83 0.0M
2025-09-19 10,970.78 11,015.75 10,831.47 10,939.55 0.0M
2025-09-18 11,207.02 11,369.37 10,753.88 10,940.26 0.0M
2025-09-17 10,954.60 11,268.39 10,943.42 11,245.31 0.0M
2025-09-16 10,941.09 10,994.43 10,773.06 10,860.52 0.0M
2025-09-15 10,755.13 10,938.68 10,731.58 10,868.05 0.0M
2025-09-12 10,945.11 10,982.80 10,775.14 10,822.54 0.0M
2025-09-11 10,498.08 10,705.12 10,409.58 10,578.67 0.0M
2025-09-10 10,545.14 10,749.99 10,525.07 10,672.35 0.0M
2025-09-09 10,280.98 10,533.40 10,252.47 10,461.86 0.0M
2025-09-08 10,067.01 10,244.00 10,025.72 10,220.22 0.0M
2025-09-06 9,832.17 10,051.69 10,051.69 10,051.69 0.0M
2025-09-05 9,832.17 10,093.63 9,796.64 10,051.69 0.0M
2025-09-04 10,112.11 10,116.31 9,736.51 9,772.25 0.0M
2025-09-03 10,249.72 10,352.30 9,945.01 9,997.90 0.0M
2025-09-02 10,193.38 10,302.42 10,056.54 10,120.38 0.0M
2025-09-01 10,132.93 10,234.53 10,104.15 10,218.20 0.0M
2025-08-29 9,813.83 9,955.55 9,791.57 9,799.95 0.0M
2025-08-28 9,764.62 9,814.25 9,590.22 9,739.67 0.0M
2025-08-27 10,238.11 10,260.17 9,851.05 9,900.12 0.0M
2025-08-26 10,311.58 10,396.09 10,158.36 10,158.36 0.0M
2025-08-25 10,228.88 10,475.36 10,216.03 10,405.08 0.0M
2025-08-22 9,914.64 10,027.41 9,863.78 10,019.63 0.0M
2025-08-21 9,924.62 9,924.62 9,755.17 9,836.77 0.0M
2025-08-20 9,730.86 9,920.99 9,667.54 9,885.76 0.0M
2025-08-19 9,945.87 9,961.02 9,821.57 9,852.81 0.0M
2025-08-18 9,987.77 10,123.96 9,895.80 9,895.80 0.0M
2025-08-15 10,011.57 10,039.04 9,888.48 9,970.06 0.0M
2025-08-14 10,366.78 10,366.78 10,113.34 10,169.00 0.0M
2025-08-13 9,903.81 10,244.60 9,903.81 10,244.60 0.0M
2025-08-12 9,629.25 9,778.85 9,611.37 9,742.60 0.0M
2025-08-11 9,724.61 9,742.27 9,591.90 9,693.77 0.0M
2025-08-08 9,742.66 9,766.83 9,620.09 9,656.74 0.0M
2025-08-07 9,754.53 9,857.72 9,628.44 9,831.64 0.0M
2025-08-06 9,698.65 9,698.65 9,698.65 9,698.65 0.0M
2025-08-05 9,692.39 9,692.39 9,692.39 9,692.39 0.0M
2025-08-04 9,330.87 9,573.54 9,285.33 9,561.83 0.0M
2025-08-01 9,572.65 9,659.52 9,389.11 9,389.24 0.0M
2025-07-31 9,760.36 9,773.91 9,572.78 9,595.18 0.0M
2025-07-30 10,039.97 10,171.35 9,837.72 9,913.45 0.0M
2025-07-29 10,135.64 10,196.15 9,973.52 10,191.37 0.0M
2025-07-28 10,139.75 10,305.24 10,092.52 10,221.70 0.0M
2025-07-25 10,199.18 10,242.71 10,057.44 10,084.01 0.0M
2025-07-24 10,197.29 10,363.12 10,176.71 10,308.26 0.0M
2025-07-23 10,056.08 10,205.22 9,961.55 10,205.22 0.0M
2025-07-22 9,802.44 9,884.60 9,705.10 9,884.60 0.0M
2025-07-21 9,776.10 9,791.44 9,662.47 9,778.43 0.0M
2025-07-18 9,595.73 9,647.71 9,498.36 9,647.71 0.0M
2025-07-17 9,434.31 9,530.52 9,358.16 9,397.37 0.0M
2025-07-16 9,555.28 9,681.25 9,411.85 9,411.86 0.0M
2025-07-15 9,234.27 9,467.68 9,128.10 9,467.68 0.0M
2025-07-14 9,097.10 9,223.52 9,094.64 9,174.78 0.0M
2025-07-11 9,046.64 9,402.45 9,046.64 9,126.69 0.0M
2025-07-10 8,921.37 9,087.37 8,887.61 9,043.09 0.0M
2025-07-09 9,069.18 9,069.18 8,892.02 8,941.38 0.0M
2025-07-08 8,970.16 9,143.26 8,949.27 9,135.08 0.0M
2025-07-07 8,896.24 8,957.83 8,809.92 8,940.49 0.0M
2025-07-04 8,950.08 9,076.79 8,791.71 8,961.69 0.0M
2025-07-03 9,202.73 9,229.17 8,963.95 9,077.88 0.0M
2025-07-02 9,255.46 9,307.00 9,118.48 9,192.98 0.0M
2025-06-30 9,234.98 9,234.98 9,074.48 9,080.59 0.0M
2025-06-27 9,369.34 9,384.83 9,173.89 9,242.04 0.0M
2025-06-26 9,288.81 9,339.64 9,204.53 9,273.54 0.0M
2025-06-25 9,276.97 9,432.64 9,246.71 9,388.17 0.0M
2025-06-24 8,907.23 9,201.53 8,907.23 9,162.83 0.0M
2025-06-23 8,539.62 8,800.65 8,493.25 8,800.65 0.0M
2025-06-20 8,509.56 8,689.62 8,509.56 8,683.68 0.0M
2025-06-19 8,755.26 8,780.24 8,431.62 8,470.48 0.0M
2025-06-18 8,934.98 8,950.57 8,763.12 8,822.81 0.0M
2025-06-17 9,121.96 9,140.14 8,950.64 9,025.97 0.0M
2025-06-16 8,885.11 9,134.99 8,830.25 9,086.99 0.0M
2025-06-13 9,011.58 9,117.62 8,871.93 8,960.79 0.0M
2025-06-12 9,212.47 9,262.75 9,043.43 9,068.67 0.0M
2025-06-11 9,189.50 9,377.53 9,180.42 9,322.63 0.0M
2025-06-10 9,219.89 9,269.32 9,046.69 9,167.94 0.0M
2025-06-09 9,029.81 9,182.05 9,015.19 9,182.05 0.0M
2025-06-06 9,003.67 9,010.85 8,877.27 8,891.68 0.0M
2025-06-05 8,919.60 8,980.81 8,848.04 8,977.72 0.0M
2025-06-04 8,676.06 8,836.35 8,662.51 8,789.92 0.0M
2025-06-03 8,517.21 8,702.10 8,517.21 8,685.46 0.0M
2025-06-02 8,343.52 8,431.63 8,068.92 8,427.69 0.0M
2025-05-30 8,561.28 8,587.76 8,430.41 8,524.29 0.0M
2025-05-29 8,491.61 8,756.91 8,467.20 8,734.67 0.0M
2025-05-28 8,597.86 8,664.73 8,446.99 8,504.50 0.0M
2025-05-27 8,474.66 8,623.00 8,438.53 8,595.53 0.0M
2025-05-26 8,688.76 8,737.15 8,486.93 8,522.64 0.0M
2025-05-23 8,727.18 8,869.22 8,675.32 8,759.64 0.0M
2025-05-22 8,870.78 8,893.03 8,662.37 8,717.52 0.0M
2025-05-21 8,862.23 8,996.62 8,833.45 8,930.21 0.0M
2025-05-20 8,613.67 8,841.55 8,583.34 8,821.34 0.0M
2025-05-19 8,435.79 8,616.54 8,364.92 8,565.54 0.0M
2025-05-16 8,503.81 8,596.55 8,460.33 8,574.65 0.0M
2025-05-15 8,796.94 8,846.31 8,593.88 8,654.53 0.0M
2025-05-14 8,558.50 8,794.16 8,530.71 8,794.16 0.0M
2025-05-13 8,693.94 8,693.94 8,379.12 8,407.18 0.0M
2025-05-12 8,471.44 8,832.68 8,326.73 8,734.81 0.0M
2025-05-09 8,235.57 8,272.66 8,117.96 8,243.84 0.0M
2025-05-08 8,044.39 8,323.43 8,044.39 8,178.06 0.0M
2025-05-07 8,459.79 8,479.59 8,118.54 8,118.54 0.0M
2025-05-06 8,037.36 8,158.71 7,946.90 8,098.47 0.0M
2025-05-02 7,772.35 8,009.57 7,678.64 7,990.13 0.0M
2025-04-30 7,667.25 7,730.13 7,534.85 7,723.26 0.0M
2025-04-29 7,692.12 7,789.27 7,584.42 7,646.89 0.0M
2025-04-28 7,692.36 7,692.36 7,515.60 7,622.71 0.0M
2025-04-25 7,700.28 7,829.95 7,592.03 7,631.34 0.0M
2025-04-24 7,667.10 7,711.43 7,445.05 7,583.05 0.0M
2025-04-23 7,702.67 7,742.59 7,554.64 7,697.51 0.0M
2025-04-22 7,175.47 7,371.13 7,099.26 7,350.60 0.0M
2025-04-17 7,022.27 7,255.83 7,003.84 7,240.85 0.0M
2025-04-16 7,192.87 7,224.92 6,887.98 7,016.32 0.0M
2025-04-15 7,388.39 7,388.39 7,180.95 7,295.40 0.0M
2025-04-14 7,227.48 7,329.09 7,135.22 7,262.92 0.0M
2025-04-11 6,697.69 7,071.11 6,623.23 6,931.81 0.0M
2025-04-10 6,862.46 7,119.75 6,682.67 6,779.85 0.0M
2025-04-09 6,020.77 6,625.13 5,870.76 6,512.45 0.0M
2025-04-08 6,444.48 6,631.01 6,185.16 6,425.73 0.0M
2025-04-07 6,908.66 7,144.98 6,147.13 6,238.06 0.0M
2025-04-03 8,327.99 8,600.01 8,327.99 8,487.84 0.0M
2025-04-02 8,728.36 8,898.64 8,587.55 8,754.97 0.0M
2025-04-01 8,766.64 8,946.57 8,696.19 8,758.93 0.0M
2025-03-31 8,761.05 8,908.09 8,605.16 8,694.28 0.0M
2025-03-28 9,119.85 9,198.43 8,798.46 8,930.83 0.0M
2025-03-27 9,021.75 9,267.49 8,890.61 9,048.44 0.0M
2025-03-26 8,958.73 9,062.40 8,875.53 8,976.20 0.0M
2025-03-25 9,104.45 9,185.54 8,853.68 8,871.29 0.0M
2025-03-24 9,189.31 9,357.40 9,020.62 9,309.62 0.0M
2025-03-21 9,476.93 9,573.10 9,056.86 9,145.37 0.0M
2025-03-20 9,996.79 9,996.79 9,538.43 9,565.34 0.0M
2025-03-19 9,952.73 10,095.37 9,875.22 10,012.09 0.0M
2025-03-18 9,939.94 9,991.76 9,779.16 9,988.17 0.0M
2025-03-17 9,583.02 9,681.91 9,466.63 9,520.13 0.0M
2025-03-14 9,142.10 9,494.68 8,989.75 9,377.04 0.0M
2025-03-13 9,115.33 9,189.54 8,792.86 8,996.68 0.0M
2025-03-12 9,305.21 9,385.07 8,919.85 9,103.80 0.0M
2025-03-11 8,851.41 9,305.73 8,823.00 9,246.31 0.0M
2025-03-10 9,512.00 9,652.23 9,128.24 9,248.13 0.0M
2025-03-07 9,566.33 9,955.08 9,472.93 9,605.67 0.0M
2025-03-06 9,421.47 9,748.76 9,421.47 9,716.93 0.0M
2025-03-05 8,822.90 9,150.74 8,740.39 9,118.84 0.0M
2025-03-04 8,430.24 8,711.69 8,331.52 8,629.26 0.0M
2025-03-03 8,775.57 8,979.21 8,569.93 8,678.70 0.0M
2025-02-28 9,158.84 9,158.84 8,521.04 8,632.55 0.0M
2025-02-27 9,290.54 9,519.11 9,023.00 9,239.33 0.0M
2025-02-26 8,878.79 9,434.92 8,878.79 9,294.73 0.0M
2025-02-25 8,480.79 8,889.75 8,480.79 8,724.87 0.0M
2025-02-24 9,063.11 9,230.10 8,869.31 8,962.16 0.0M
2025-02-21 8,782.04 9,070.45 8,642.01 9,070.45 0.0M
2025-02-20 8,507.34 8,608.04 8,294.82 8,401.50 0.0M
2025-02-19 8,554.14 8,704.25 8,457.07 8,680.66 0.0M
2025-02-18 8,473.69 8,829.05 8,431.52 8,706.35 0.0M
2025-02-17 8,542.06 8,707.77 8,216.63 8,438.51 0.0M
2025-02-14 8,016.38 8,443.68 8,016.38 8,443.68 0.0M
2025-02-13 7,968.05 8,375.76 7,806.83 7,863.83 0.0M
2025-02-12 7,662.61 7,896.54 7,581.46 7,895.90 0.0M
2025-02-11 7,758.11 7,776.31 7,489.25 7,500.29 0.0M
2025-02-10 7,454.37 7,675.27 7,454.37 7,662.94 0.0M
2025-02-07 7,203.73 7,449.28 7,167.42 7,393.87 0.0M
2025-02-06 7,027.97 7,227.46 6,982.26 7,227.46 0.0M
2025-02-05 7,186.47 7,186.47 6,903.52 7,027.44 0.0M
2025-02-04 6,959.14 7,225.21 6,831.43 7,161.22 0.0M
2025-02-03 6,665.11 6,781.45 6,474.14 6,778.26 0.0M
2025-01-28 6,863.67 6,863.67 6,748.60 6,788.41 0.0M
2025-01-27 6,717.78 6,836.87 6,717.78 6,770.86 0.0M
2025-01-24 6,539.00 6,735.89 6,490.15 6,685.02 0.0M
2025-01-23 6,565.23 6,672.06 6,409.81 6,446.46 0.0M
2025-01-22 6,644.45 6,661.34 6,467.93 6,498.41 0.0M
2025-01-21 6,732.65 6,783.54 6,594.98 6,718.23 0.0M
2025-01-20 6,520.48 6,708.54 6,508.82 6,599.33 0.0M
2025-01-17 6,323.17 6,414.85 6,274.15 6,378.32 0.0M
2025-01-16 6,295.56 6,429.84 6,225.22 6,339.13 0.0M
2025-01-15 6,100.75 6,209.00 6,100.75 6,187.82 0.0M
2025-01-14 5,946.29 6,207.92 5,946.29 6,146.04 0.0M
2025-01-13 5,957.64 5,964.61 5,800.86 5,929.66 0.0M
2025-01-10 6,221.58 6,248.74 6,034.71 6,052.45 0.0M
2025-01-09 6,175.10 6,272.26 6,157.97 6,166.43 0.0M
2025-01-08 6,264.13 6,324.30 6,082.99 6,192.17 0.0M
2025-01-07 6,337.09 6,446.93 6,173.62 6,301.70 0.0M
2025-01-06 6,566.23 6,568.10 6,420.67 6,460.54 0.0M
2025-01-03 6,476.48 6,596.20 6,427.66 6,510.17 0.0M
2025-01-02 6,628.79 6,628.79 6,367.50 6,421.35 0.0M