HSI Leveraged (HSILI)

HSILI
🏛️ 홍콩 →
10,584.89
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
2022-12-30 8,174.68 8,209.29 7,974.22 7,974.22 0.0M
2022-12-29 7,867.06 7,961.38 7,778.89 7,942.39 0.0M
2022-12-28 7,982.30 8,231.16 7,982.30 8,070.86 0.0M
2022-12-23 7,658.94 7,903.69 7,657.53 7,828.39 0.0M
2022-12-22 7,787.18 7,941.49 7,738.93 7,897.92 0.0M
2022-12-21 7,516.67 7,567.14 7,417.27 7,492.99 0.0M
2022-12-20 7,491.33 7,591.19 7,276.31 7,442.16 0.0M
2022-12-19 7,741.61 7,990.79 7,569.64 7,646.68 0.0M
2022-12-16 7,641.12 7,860.36 7,472.26 7,725.68 0.0M
2022-12-15 7,857.72 7,908.43 7,552.83 7,661.27 0.0M
2022-12-14 7,988.58 8,056.10 7,791.22 7,907.11 0.0M
2022-12-13 7,736.17 7,934.57 7,675.86 7,845.95 0.0M
2022-12-12 7,847.77 7,948.47 7,661.71 7,741.10 0.0M
2022-12-09 7,767.63 8,119.21 7,704.16 8,098.85 0.0M
2022-12-08 7,367.57 7,796.07 7,367.57 7,741.12 0.0M
2022-12-07 7,704.45 7,988.57 7,240.43 7,252.41 0.0M
2022-12-06 7,569.45 7,856.42 7,562.37 7,753.48 0.0M
2022-12-05 7,588.65 7,832.51 7,445.56 7,816.16 0.0M
2022-12-02 7,256.62 7,299.67 7,060.36 7,171.89 0.0M
2022-12-01 7,466.21 7,602.64 7,176.20 7,219.82 0.0M
2022-11-30 6,773.15 7,150.32 6,706.19 7,114.30 0.0M
2022-11-29 6,360.49 6,821.18 6,344.69 6,821.18 0.0M
2022-11-28 5,958.86 6,223.38 5,837.82 6,175.21 0.0M
2022-11-25 6,450.11 6,450.11 6,259.37 6,377.37 0.0M
2022-11-24 6,458.79 6,512.81 6,337.75 6,441.71 0.0M
2022-11-23 6,297.85 6,427.22 6,236.69 6,343.08 0.0M
2022-11-22 6,418.89 6,511.31 6,172.23 6,272.19 0.0M
2022-11-21 6,440.59 6,509.28 6,243.37 6,441.90 0.0M
2022-11-18 6,935.78 6,981.78 6,632.74 6,694.29 0.0M
2022-11-17 6,754.34 6,867.19 6,482.25 6,734.72 0.0M
2022-11-16 6,828.49 7,014.46 6,724.12 6,894.82 0.0M
2022-11-15 6,467.19 6,971.17 6,384.27 6,961.21 0.0M
2022-11-14 6,706.39 6,715.27 6,361.69 6,434.04 0.0M
2022-11-11 6,086.49 6,252.54 5,891.60 6,224.17 0.0M
2022-11-10 5,430.03 5,430.03 5,298.16 5,390.96 0.0M
2022-11-09 5,715.13 5,837.52 5,480.13 5,580.76 0.0M
2022-11-08 5,776.14 5,830.36 5,630.08 5,718.48 0.0M
2022-11-07 5,365.05 5,897.79 5,330.63 5,745.48 0.0M
2022-11-04 4,992.41 5,679.05 4,992.41 5,453.23 0.0M
2022-11-03 5,018.27 5,114.89 4,901.29 4,926.42 0.0M
2022-11-02 4,967.24 5,276.66 4,894.02 5,250.72 0.0M
2022-11-01 4,642.91 5,119.78 4,642.91 5,010.22 0.0M
2022-10-31 4,626.58 4,803.06 4,480.43 4,536.61 0.0M
2022-10-28 5,013.61 5,024.69 4,587.26 4,647.79 0.0M
2022-10-27 5,204.98 5,277.21 5,004.90 5,015.84 0.0M
2022-10-26 4,803.53 5,115.08 4,768.38 4,944.99 0.0M
2022-10-25 4,897.05 5,020.59 4,708.29 4,848.12 0.0M
2022-10-24 5,349.16 5,417.34 4,790.74 4,858.04 0.0M
2022-10-21 5,650.44 5,669.68 5,516.57 5,567.64 0.0M
2022-10-20 5,581.02 5,736.72 5,426.80 5,615.66 0.0M
2022-10-19 5,989.54 6,073.73 5,775.78 5,777.87 0.0M
2022-10-18 6,029.62 6,067.90 5,817.04 6,067.90 0.0M
2022-10-17 5,761.96 5,955.35 5,641.57 5,855.78 0.0M
2022-10-14 5,897.22 6,145.27 5,802.50 5,838.86 0.0M
2022-10-13 5,922.41 5,947.87 5,701.15 5,701.15 0.0M
2022-10-12 5,963.94 6,165.74 5,735.09 5,922.96 0.0M
2022-10-11 6,282.77 6,291.40 5,986.20 6,017.26 0.0M
2022-10-10 6,474.94 6,474.94 6,267.28 6,299.06 0.0M
2022-10-07 6,780.94 6,804.16 6,678.16 6,695.30 0.0M
2022-10-06 6,972.46 7,005.80 6,862.75 6,904.39 0.0M
2022-10-05 6,762.03 7,018.62 6,667.97 6,963.09 0.0M
2022-10-03 6,207.49 6,356.15 6,101.93 6,229.05 0.0M
2022-09-30 6,294.14 6,425.15 6,184.25 6,335.81 0.0M
2022-09-29 6,592.15 6,635.95 6,206.53 6,294.39 0.0M
2022-09-28 6,703.63 6,703.63 6,306.64 6,357.40 0.0M
2022-09-27 6,807.40 6,857.45 6,661.88 6,823.96 0.0M
2022-09-26 6,763.97 6,990.96 6,722.12 6,820.28 0.0M
2022-09-23 6,976.27 7,062.07 6,875.71 6,881.14 0.0M
2022-09-22 6,995.39 7,085.66 6,903.97 7,048.38 0.0M
2022-09-21 7,439.67 7,439.67 7,275.18 7,283.21 0.0M
2022-09-20 7,490.60 7,618.33 7,478.51 7,554.74 0.0M
2022-09-19 7,488.03 7,489.43 7,326.36 7,383.87 0.0M
2022-09-16 7,518.54 7,658.96 7,474.49 7,542.31 0.0M
2022-09-15 7,601.82 7,746.36 7,601.82 7,679.68 0.0M
2022-09-14 7,684.35 7,730.77 7,571.86 7,612.80 0.0M
2022-09-13 8,075.92 8,148.45 7,985.86 8,011.32 0.0M
2022-09-09 7,662.83 8,086.38 7,662.83 8,041.67 0.0M
2022-09-08 7,786.42 7,812.47 7,589.83 7,631.48 0.0M
2022-09-07 7,680.96 7,807.33 7,600.79 7,787.01 0.0M
2022-09-06 7,966.75 8,046.18 7,839.43 7,918.08 0.0M
2022-09-05 7,998.69 7,998.69 7,802.65 7,937.29 0.0M
2022-09-02 8,228.88 8,277.98 8,034.99 8,127.39 0.0M
2022-09-01 8,391.24 8,458.04 8,194.70 8,250.05 0.0M
2022-08-31 8,244.01 8,744.19 8,222.53 8,556.97 0.0M
2022-08-30 8,650.53 8,650.53 8,291.11 8,552.63 0.0M
2022-08-29 8,562.13 8,660.81 8,500.82 8,616.77 0.0M
2022-08-26 8,718.11 8,757.94 8,642.89 8,744.99 0.0M
2022-08-25 8,116.68 8,590.48 8,116.68 8,572.31 0.0M
2022-08-24 8,222.78 8,222.78 7,926.25 7,992.85 0.0M
2022-08-23 8,309.80 8,358.29 8,083.35 8,190.29 0.0M
2022-08-22 8,248.71 8,464.79 8,241.69 8,320.83 0.0M
2022-08-19 8,321.46 8,526.93 8,321.46 8,420.52 0.0M
2022-08-18 8,608.89 8,608.89 8,337.05 8,413.07 0.0M
2022-08-17 8,612.25 8,675.46 8,445.63 8,549.68 0.0M
2022-08-16 8,710.69 8,767.84 8,326.44 8,471.64 0.0M
2022-08-15 8,651.82 8,845.09 8,604.42 8,653.89 0.0M
2022-08-12 8,757.29 8,800.29 8,630.13 8,772.28 0.0M
2022-08-11 8,487.74 8,692.05 8,444.98 8,692.05 0.0M
2022-08-10 8,592.74 8,592.74 8,171.47 8,293.97 0.0M
2022-08-09 8,664.63 8,847.43 8,506.05 8,633.56 0.0M
2022-08-08 8,687.57 8,780.59 8,590.39 8,670.48 0.0M
2022-08-05 8,878.54 8,878.54 8,715.70 8,807.54 0.0M
2022-08-04 8,644.75 8,819.79 8,631.29 8,783.53 0.0M
2022-08-03 8,520.56 8,568.30 8,367.52 8,436.83 0.0M
2022-08-02 8,592.51 8,592.51 8,219.36 8,370.91 0.0M
2022-08-01 8,665.60 8,861.50 8,541.14 8,787.03 0.0M
2022-07-29 9,217.95 9,217.95 8,684.52 8,779.59 0.0M
2022-07-28 9,270.15 9,330.12 9,116.24 9,196.14 0.0M
2022-07-27 9,251.84 9,329.36 9,150.37 9,238.76 0.0M
2022-07-26 9,248.85 9,493.90 9,208.99 9,452.52 0.0M
2022-07-25 9,106.31 9,176.63 8,961.07 9,147.92 0.0M
2022-07-22 9,285.72 9,348.84 9,104.49 9,189.40 0.0M
2022-07-21 9,373.30 9,387.80 9,115.95 9,158.75 0.0M
2022-07-20 9,514.37 9,642.42 9,439.78 9,444.51 0.0M
2022-07-19 9,292.39 9,328.09 9,138.97 9,239.85 0.0M
2022-07-18 9,085.18 9,424.87 8,922.30 9,407.17 0.0M
2022-07-15 9,127.66 9,249.13 8,851.90 8,925.54 0.0M
2022-07-14 9,394.55 9,458.06 9,156.14 9,334.05 0.0M
2022-07-13 9,478.92 9,595.17 9,334.25 9,376.30 0.0M
2022-07-12 9,474.02 9,638.22 9,358.93 9,418.69 0.0M
2022-07-11 10,002.29 10,002.29 9,559.33 9,675.06 0.0M
2022-07-08 10,464.60 10,464.60 10,138.88 10,243.21 0.0M
2022-07-07 9,893.38 10,166.14 9,750.99 10,166.14 0.0M
2022-07-06 10,294.52 10,347.49 9,828.11 10,113.10 0.0M
2022-07-05 10,555.77 10,693.35 10,315.30 10,366.37 0.0M
2022-07-04 10,212.36 10,398.27 9,991.81 10,345.11 0.0M
2022-06-30 10,429.87 10,615.58 10,240.22 10,374.72 0.0M
2022-06-29 10,631.52 10,790.94 10,356.94 10,505.99 0.0M
2022-06-28 10,652.90 10,947.00 10,467.03 10,917.73 0.0M
2022-06-27 10,496.74 10,909.43 10,496.74 10,735.06 0.0M
2022-06-24 10,005.84 10,294.16 9,967.01 10,253.85 0.0M
2022-06-23 9,736.37 9,997.42 9,602.48 9,842.51 0.0M
2022-06-22 10,033.86 10,080.71 9,600.21 9,600.21 0.0M
2022-06-21 9,847.16 10,123.23 9,765.20 10,118.37 0.0M
2022-06-20 9,556.65 9,765.21 9,455.75 9,754.15 0.0M
2022-06-17 9,347.52 9,737.07 9,329.73 9,672.73 0.0M
2022-06-16 10,087.33 10,115.34 9,326.91 9,464.56 0.0M
2022-06-15 9,714.36 10,007.65 9,714.36 9,894.96 0.0M
2022-06-14 9,413.08 9,772.82 9,352.47 9,674.66 0.0M
2022-06-13 9,764.79 9,915.02 9,603.94 9,674.30 0.0M
2022-06-10 10,107.14 10,501.28 10,074.08 10,378.30 0.0M
2022-06-09 10,681.10 10,701.54 10,312.25 10,438.41 0.0M
2022-06-08 10,366.49 10,625.00 10,315.39 10,578.48 0.0M
2022-06-07 10,168.30 10,326.22 9,995.08 10,124.91 0.0M
2022-06-06 9,898.86 10,275.68 9,666.39 10,240.68 0.0M
2022-06-02 9,691.10 9,745.86 9,529.94 9,714.49 0.0M
2022-06-01 10,018.69 10,022.59 9,780.79 9,912.89 0.0M
2022-05-31 9,740.73 10,025.66 9,669.80 10,025.66 0.0M
2022-05-30 9,584.73 9,797.78 9,540.89 9,756.95 0.0M
2022-05-27 9,326.08 9,443.69 9,192.44 9,371.21 0.0M
2022-05-26 8,997.72 8,997.72 8,660.56 8,859.96 0.0M
2022-05-25 8,859.67 9,084.12 8,817.72 8,908.67 0.0M
2022-05-24 9,133.23 9,213.48 8,746.66 8,856.64 0.0M
2022-05-23 9,304.03 9,335.03 9,026.72 9,178.06 0.0M
2022-05-20 9,185.72 9,470.51 9,130.84 9,402.76 0.0M
2022-05-19 8,900.90 9,019.72 8,699.42 8,877.06 0.0M
2022-05-18 9,379.12 9,413.17 9,121.60 9,352.08 0.0M
2022-05-17 8,956.42 9,335.30 8,935.09 9,314.38 0.0M
2022-05-16 8,901.69 8,938.09 8,581.32 8,743.37 0.0M
2022-05-13 8,457.83 8,721.18 8,451.25 8,698.49 0.0M
2022-05-12 8,411.48 8,563.77 8,224.59 8,257.30 0.0M
2022-05-11 8,375.14 8,868.65 8,342.47 8,645.26 0.0M
2022-05-10 8,187.01 8,590.74 8,079.64 8,480.59 0.0M
2022-05-06 9,067.02 9,097.52 8,779.14 8,805.30 0.0M
2022-05-05 9,871.84 9,983.68 9,516.72 9,531.86 0.0M
2022-05-04 9,747.53 9,767.50 9,511.88 9,602.01 0.0M
2022-05-03 9,656.28 9,994.94 9,396.38 9,818.54 0.0M
2022-04-29 9,075.34 9,884.98 8,867.90 9,806.99 0.0M
2022-04-28 8,941.12 9,089.02 8,798.43 9,079.63 0.0M
2022-04-27 8,592.81 8,883.26 8,541.68 8,789.36 0.0M
2022-04-26 8,826.76 9,063.14 8,712.16 8,779.13 0.0M
2022-04-25 9,101.60 9,101.60 8,644.03 8,721.82 0.0M
2022-04-22 9,079.88 9,490.30 9,009.63 9,425.32 0.0M
2022-04-21 9,556.95 9,686.68 9,281.24 9,465.38 0.0M
2022-04-20 9,735.29 9,960.52 9,657.17 9,709.03 0.0M
2022-04-19 9,861.16 9,943.04 9,661.16 9,786.49 0.0M
2022-04-14 10,202.76 10,320.12 10,103.79 10,254.51 0.0M
2022-04-13 9,946.91 10,266.81 9,898.15 10,118.63 0.0M
2022-04-12 10,029.07 10,254.21 9,755.51 10,066.55 0.0M
2022-04-11 10,428.49 10,428.49 9,889.00 9,962.58 0.0M
2022-04-08 10,409.35 10,607.21 10,313.18 10,607.21 0.0M
2022-04-07 10,645.80 10,965.62 10,517.13 10,546.34 0.0M
2022-04-06 10,952.31 10,977.08 10,747.26 10,812.64 0.0M
2022-04-04 11,234.38 11,234.38 11,234.38 11,234.38 0.0M
2022-04-01 10,443.57 10,782.23 10,311.51 10,782.23 0.0M
2022-03-31 11,002.77 11,002.77 10,667.20 10,740.61 0.0M
2022-03-30 10,846.26 11,128.04 10,780.27 10,973.09 0.0M
2022-03-29 10,526.65 10,686.32 10,479.40 10,677.05 0.0M
2022-03-28 10,194.07 10,544.30 9,985.10 10,443.63 0.0M
2022-03-25 10,500.77 10,704.44 10,064.70 10,177.66 0.0M
2022-03-24 10,762.42 10,987.90 10,661.08 10,706.28 0.0M
2022-03-23 10,848.11 11,173.52 10,745.35 10,911.58 0.0M
2022-03-22 10,116.29 10,670.23 10,066.95 10,654.16 0.0M
2022-03-21 10,597.35 10,597.35 9,904.64 10,023.98 0.0M
2022-03-18 10,034.33 10,430.11 9,736.69 10,206.41 0.0M
2022-03-17 10,228.30 10,291.57 9,650.47 10,291.57 0.0M
2022-03-16 8,085.81 9,050.79 7,777.66 9,023.16 0.0M
2022-03-15 8,094.11 8,502.24 7,478.87 7,637.70 0.0M
2022-03-14 9,252.51 9,252.51 8,517.93 8,625.15 0.0M
2022-03-11 9,490.20 9,792.73 9,128.78 9,579.16 0.0M
2022-03-10 10,100.64 10,108.00 9,729.61 9,898.45 0.0M
2022-03-09 9,834.36 9,963.95 9,157.59 9,653.06 0.0M
2022-03-08 10,086.26 10,297.32 9,661.96 9,783.42 0.0M
2022-03-07 10,313.21 10,331.45 9,832.02 10,062.64 0.0M
2022-03-04 10,881.22 11,023.30 10,840.13 10,907.99 0.0M
2022-03-03 11,449.71 11,560.54 11,392.70 11,483.30 0.0M
2022-03-02 11,590.85 11,740.32 11,311.55 11,358.01 0.0M
2022-03-01 11,768.87 11,973.03 11,615.62 11,791.45 0.0M
2022-02-28 11,850.19 11,850.19 11,422.74 11,741.22 0.0M
2022-02-25 11,944.57 12,089.04 11,746.30 11,797.48 0.0M
2022-02-24 12,333.47 12,450.45 11,813.42 11,937.78 0.0M
2022-02-23 12,711.73 12,847.80 12,586.36 12,757.02 0.0M
2022-02-22 12,797.34 12,931.04 12,404.59 12,606.86 0.0M
2022-02-21 13,257.35 13,392.36 13,134.20 13,324.56 0.0M
2022-02-18 13,846.43 13,993.39 13,450.87 13,499.80 0.0M
2022-02-17 13,947.98 14,104.52 13,723.27 14,026.72 0.0M
2022-02-16 13,831.81 13,954.66 13,753.80 13,943.52 0.0M
2022-02-15 13,655.64 13,780.87 13,387.79 13,540.25 0.0M
2022-02-14 13,957.70 13,966.82 13,681.81 13,765.76 0.0M
2022-02-11 14,085.38 14,222.74 13,966.23 14,164.55 0.0M
2022-02-10 14,327.70 14,327.70 13,873.22 14,184.74 0.0M
2022-02-09 13,963.96 14,151.68 13,923.01 14,077.92 0.0M
2022-02-08 13,768.13 13,768.13 13,320.19 13,522.33 0.0M
2022-02-07 13,837.11 13,845.04 13,563.39 13,803.60 0.0M
2022-02-04 13,600.53 13,835.92 13,326.53 13,796.73 0.0M
2022-01-31 12,766.82 13,145.12 12,600.47 12,958.49 0.0M
2022-01-28 12,980.47 13,012.11 12,640.27 12,687.23 0.0M
2022-01-27 13,128.98 13,128.98 12,698.06 12,967.52 0.0M
2022-01-26 13,563.99 13,724.05 13,320.67 13,505.24 0.0M
2022-01-25 13,462.91 13,593.35 13,180.74 13,453.96 0.0M
2022-01-24 13,963.11 14,080.03 13,822.78 13,920.78 0.0M
2022-01-21 14,197.02 14,293.57 13,998.27 14,274.76 0.0M
2022-01-20 13,498.11 14,259.72 13,465.00 14,259.72 0.0M
2022-01-19 13,461.19 13,523.44 13,153.52 13,348.63 0.0M
2022-01-18 13,511.98 13,634.33 13,217.39 13,332.02 0.0M
2022-01-17 13,641.97 13,662.74 13,330.08 13,449.10 0.0M
2022-01-14 13,412.77 13,634.31 13,362.23 13,634.31 0.0M
2022-01-13 13,833.67 13,833.67 13,528.99 13,686.45 0.0M
2022-01-12 13,293.62 13,655.64 13,293.62 13,655.64 0.0M
2022-01-11 12,868.14 13,069.88 12,776.81 12,934.03 0.0M
2022-01-10 12,702.39 12,989.59 12,567.69 12,942.21 0.0M
2022-01-07 12,484.94 12,673.92 12,319.77 12,669.56 0.0M
2022-01-06 11,983.06 12,235.16 11,842.32 12,224.55 0.0M
2022-01-05 12,496.73 12,496.73 11,990.82 12,050.56 0.0M
2022-01-04 12,578.80 12,620.11 12,307.47 12,460.49 0.0M
2022-01-03 12,697.90 12,799.34 12,356.60 12,444.40 0.0M