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
2023-12-29 5,427.84 5,445.99 5,354.34 5,415.70 0.0M
2023-12-28 5,187.53 5,440.22 5,166.59 5,413.85 0.0M
2023-12-27 5,116.59 5,184.73 5,041.91 5,155.02 0.0M
2023-12-22 5,234.97 5,306.17 4,942.04 4,984.87 0.0M
2023-12-21 5,056.91 5,177.67 5,050.44 5,160.03 0.0M
2023-12-20 5,177.22 5,234.58 5,116.55 5,156.18 0.0M
2023-12-19 5,118.72 5,136.21 5,029.49 5,089.83 0.0M
2023-12-18 5,193.23 5,220.63 5,132.30 5,167.72 0.0M
2023-12-15 5,160.39 5,377.19 5,160.39 5,271.66 0.0M
2023-12-14 5,043.65 5,139.52 4,982.66 5,033.00 0.0M
2023-12-13 4,979.12 4,988.47 4,876.99 4,928.22 0.0M
2023-12-12 4,934.26 5,046.32 4,886.71 5,018.16 0.0M
2023-12-11 4,881.72 4,960.00 4,773.47 4,913.83 0.0M
2023-12-08 5,020.92 5,076.40 4,944.77 4,997.00 0.0M
2023-12-07 5,023.56 5,023.56 4,888.66 5,004.69 0.0M
2023-12-06 4,985.16 5,161.47 4,937.93 5,077.67 0.0M
2023-12-05 5,169.52 5,169.52 4,933.34 4,995.41 0.0M
2023-12-04 5,367.18 5,381.58 5,176.40 5,194.75 0.0M
2023-12-01 5,433.87 5,446.55 5,312.96 5,312.96 0.0M
2023-11-30 5,412.90 5,465.84 5,334.93 5,449.67 0.0M
2023-11-29 5,657.39 5,657.39 5,346.16 5,418.87 0.0M
2023-11-28 5,778.36 5,778.36 5,621.78 5,654.93 0.0M
2023-11-27 5,868.92 5,868.92 5,658.18 5,768.37 0.0M
2023-11-24 5,936.62 5,936.62 5,784.17 5,793.48 0.0M
2023-11-23 5,877.37 6,042.24 5,808.77 6,031.23 0.0M
2023-11-22 5,915.76 5,956.05 5,858.40 5,914.56 0.0M
2023-11-21 6,047.67 6,131.24 5,884.83 5,914.88 0.0M
2023-11-20 5,845.31 5,952.36 5,784.19 5,945.25 0.0M
2023-11-17 5,822.30 5,853.73 5,707.45 5,734.84 0.0M
2023-11-16 6,223.24 6,223.24 5,915.16 5,990.18 0.0M
2023-11-15 5,999.92 6,174.13 5,953.73 6,158.86 0.0M
2023-11-14 5,776.77 5,822.84 5,687.16 5,712.18 0.0M
2023-11-13 5,626.29 5,751.59 5,537.64 5,732.21 0.0M
2023-11-10 5,687.44 5,687.44 5,572.57 5,589.63 0.0M
2023-11-09 5,822.37 5,864.84 5,758.36 5,794.46 0.0M
2023-11-08 5,888.05 5,956.85 5,812.26 5,833.17 0.0M
2023-11-07 6,024.67 6,051.91 5,894.25 5,901.90 0.0M
2023-11-06 6,068.91 6,151.96 6,059.43 6,104.33 0.0M
2023-11-03 5,736.21 5,947.07 5,701.46 5,904.50 0.0M
2023-11-02 5,656.14 5,770.69 5,587.30 5,622.62 0.0M
2023-11-01 5,564.34 5,596.36 5,460.42 5,539.96 0.0M
2023-10-31 5,696.39 5,696.39 5,501.10 5,547.59 0.0M
2023-10-30 5,623.08 5,742.44 5,623.08 5,742.44 0.0M
2023-10-27 5,585.40 5,803.37 5,532.45 5,739.44 0.0M
2023-10-26 5,537.67 5,595.27 5,428.68 5,511.38 0.0M
2023-10-25 5,783.25 5,783.50 5,484.41 5,538.45 0.0M
2023-10-24 5,518.96 5,575.36 5,405.67 5,478.72 0.0M
2023-10-20 5,569.89 5,689.90 5,563.84 5,599.41 0.0M
2023-10-19 5,846.43 5,846.43 5,678.97 5,681.35 0.0M
2023-10-18 5,973.79 6,043.34 5,904.54 5,976.68 0.0M
2023-10-17 6,027.10 6,033.45 5,937.17 6,005.07 0.0M
2023-10-16 6,027.31 6,064.47 5,890.36 5,916.73 0.0M
2023-10-13 6,129.23 6,175.75 6,011.15 6,036.53 0.0M
2023-10-12 6,346.34 6,368.57 6,289.90 6,332.69 0.0M
2023-10-11 6,141.39 6,185.51 6,096.27 6,098.55 0.0M
2023-10-10 5,987.09 6,113.79 5,928.00 5,945.81 0.0M
2023-10-09 5,837.11 5,925.56 5,802.01 5,848.45 0.0M
2023-10-06 5,753.80 5,907.11 5,753.80 5,829.84 0.0M
2023-10-05 5,675.76 5,732.41 5,641.45 5,652.11 0.0M
2023-10-04 5,688.02 5,688.02 5,573.56 5,641.01 0.0M
2023-10-03 5,878.05 5,878.05 5,650.73 5,731.39 0.0M
2023-09-29 5,845.75 6,144.53 5,844.05 6,061.25 0.0M
2023-09-28 5,916.84 5,944.24 5,758.76 5,772.40 0.0M
2023-09-27 5,841.17 5,963.49 5,841.17 5,934.48 0.0M
2023-09-26 5,971.13 6,009.42 5,779.17 5,838.62 0.0M
2023-09-25 6,237.99 6,237.99 6,013.21 6,017.93 0.0M
2023-09-22 5,923.77 6,262.29 5,920.75 6,247.92 0.0M
2023-09-21 6,073.31 6,092.56 5,955.19 5,976.86 0.0M
2023-09-20 6,172.91 6,211.71 6,099.58 6,135.81 0.0M
2023-09-19 6,175.93 6,218.99 6,100.32 6,213.79 0.0M
2023-09-18 6,265.58 6,297.59 6,143.78 6,168.77 0.0M
2023-09-15 6,327.49 6,478.84 6,242.17 6,347.48 0.0M
2023-09-14 6,292.13 6,341.58 6,172.24 6,254.80 0.0M
2023-09-13 6,313.15 6,361.16 6,191.22 6,228.83 0.0M
2023-09-12 6,233.91 6,324.33 6,147.90 6,241.10 0.0M
2023-09-11 6,182.39 6,338.57 6,112.85 6,290.83 0.0M
2023-09-07 6,534.02 6,534.02 6,346.49 6,366.82 0.0M
2023-09-06 6,511.48 6,573.58 6,405.61 6,543.37 0.0M
2023-09-05 6,738.07 6,743.94 6,530.68 6,548.96 0.0M
2023-09-04 6,652.93 6,869.92 6,640.86 6,830.81 0.0M
2023-08-31 6,646.73 6,708.37 6,456.12 6,505.51 0.0M
2023-08-30 6,703.57 6,761.99 6,538.01 6,577.66 0.0M
2023-08-29 6,423.71 6,648.43 6,408.53 6,578.83 0.0M
2023-08-28 6,601.10 6,632.44 6,320.59 6,332.69 0.0M
2023-08-25 6,270.51 6,340.85 6,213.41 6,213.41 0.0M
2023-08-24 6,242.81 6,435.46 6,210.01 6,393.68 0.0M
2023-08-23 6,085.31 6,248.34 6,063.34 6,142.36 0.0M
2023-08-22 6,003.91 6,223.54 5,957.54 6,105.20 0.0M
2023-08-21 6,113.40 6,161.42 5,966.91 5,991.83 0.0M
2023-08-18 6,403.80 6,494.12 6,210.58 6,220.80 0.0M
2023-08-17 6,272.55 6,539.10 6,185.79 6,487.77 0.0M
2023-08-16 6,509.93 6,570.56 6,441.77 6,490.27 0.0M
2023-08-15 6,685.11 6,791.66 6,623.03 6,671.96 0.0M
2023-08-14 6,756.18 6,826.65 6,650.66 6,812.49 0.0M
2023-08-11 7,219.71 7,239.33 7,018.53 7,037.37 0.0M
2023-08-10 7,075.15 7,216.82 7,004.61 7,167.06 0.0M
2023-08-09 7,027.60 7,184.21 7,025.02 7,166.08 0.0M
2023-08-08 7,215.24 7,262.39 7,066.83 7,121.03 0.0M
2023-08-07 7,341.89 7,423.01 7,249.21 7,389.83 0.0M
2023-08-04 7,492.59 7,632.53 7,335.16 7,393.65 0.0M
2023-08-03 7,292.86 7,478.89 7,266.30 7,305.53 0.0M
2023-08-02 7,679.17 7,739.96 7,346.90 7,379.72 0.0M
2023-08-01 7,920.27 8,013.66 7,671.47 7,764.51 0.0M
2023-07-31 7,941.01 8,036.34 7,772.94 7,818.60 0.0M
2023-07-28 7,316.89 7,714.86 7,288.96 7,696.57 0.0M
2023-07-27 7,383.48 7,521.45 7,368.75 7,486.39 0.0M
2023-07-26 7,263.04 7,311.21 7,191.16 7,281.46 0.0M
2023-07-25 7,144.51 7,357.05 7,100.65 7,334.65 0.0M
2023-07-24 6,928.06 6,986.78 6,700.82 6,779.69 0.0M
2023-07-21 6,970.08 7,154.96 6,946.25 7,085.38 0.0M
2023-07-20 7,033.46 7,190.13 6,948.89 6,977.92 0.0M
2023-07-19 6,903.56 7,035.50 6,817.83 6,996.84 0.0M
2023-07-18 7,278.84 7,278.84 7,017.70 7,044.85 0.0M
2023-07-14 7,441.46 7,441.46 7,313.13 7,350.21 0.0M
2023-07-13 7,178.89 7,316.86 7,165.58 7,303.40 0.0M
2023-07-12 6,897.53 6,995.90 6,855.75 6,944.06 0.0M
2023-07-11 6,806.87 6,904.28 6,736.41 6,798.52 0.0M
2023-07-10 6,861.44 6,885.60 6,625.00 6,669.50 0.0M
2023-07-07 6,641.20 6,715.39 6,528.24 6,590.60 0.0M
2023-07-06 6,943.16 7,042.47 6,675.57 6,712.99 0.0M
2023-07-05 7,332.66 7,350.81 7,135.16 7,146.41 0.0M
2023-07-04 7,284.25 7,405.13 7,257.11 7,379.89 0.0M
2023-07-03 7,073.39 7,346.76 7,073.39 7,298.54 0.0M
2023-06-30 6,986.92 7,126.90 6,955.11 7,012.94 0.0M
2023-06-29 7,212.44 7,212.44 6,954.27 7,027.32 0.0M
2023-06-28 7,152.65 7,244.80 7,092.39 7,207.24 0.0M
2023-06-27 6,971.89 7,247.85 6,965.09 7,190.26 0.0M
2023-06-26 6,968.90 7,084.32 6,910.42 6,930.46 0.0M
2023-06-23 7,189.76 7,192.33 6,936.76 7,004.51 0.0M
2023-06-21 7,321.86 7,377.78 7,220.70 7,254.81 0.0M
2023-06-20 7,757.25 7,757.25 7,475.57 7,555.90 0.0M
2023-06-19 7,852.52 7,865.80 7,643.33 7,796.85 0.0M
2023-06-16 7,803.31 7,990.72 7,772.90 7,900.67 0.0M
2023-06-15 7,582.51 7,739.28 7,493.93 7,736.78 0.0M
2023-06-14 7,523.69 7,595.54 7,373.44 7,416.61 0.0M
2023-06-13 7,377.73 7,543.29 7,314.79 7,504.36 0.0M
2023-06-12 7,443.71 7,443.71 7,302.02 7,415.72 0.0M
2023-06-09 7,364.11 7,462.98 7,286.27 7,407.04 0.0M
2023-06-08 7,284.58 7,369.47 7,178.08 7,338.68 0.0M
2023-06-07 7,359.90 7,422.55 7,261.37 7,303.40 0.0M
2023-06-06 7,202.41 7,398.19 7,139.63 7,188.98 0.0M
2023-06-05 7,126.52 7,207.73 7,037.75 7,196.32 0.0M
2023-06-02 6,803.91 7,133.06 6,790.61 7,079.19 0.0M
2023-06-01 6,533.87 6,732.02 6,533.87 6,553.08 0.0M
2023-05-31 6,699.28 6,699.28 6,426.91 6,566.29 0.0M
2023-05-30 6,817.29 6,885.04 6,667.37 6,833.10 0.0M
2023-05-29 7,005.88 7,044.39 6,776.49 6,801.17 0.0M
2023-05-25 7,088.02 7,088.02 6,853.70 6,949.19 0.0M
2023-05-24 7,355.15 7,374.26 7,176.02 7,229.26 0.0M
2023-05-23 7,693.06 7,736.38 7,420.08 7,472.94 0.0M
2023-05-22 7,513.34 7,765.30 7,460.17 7,666.58 0.0M
2023-05-19 7,560.96 7,619.86 7,417.94 7,494.48 0.0M
2023-05-18 7,693.10 7,841.40 7,637.36 7,712.09 0.0M
2023-05-17 7,897.80 7,923.02 7,566.08 7,583.92 0.0M
2023-05-16 8,078.51 8,078.51 7,847.46 7,916.27 0.0M
2023-05-15 7,564.16 7,983.26 7,543.08 7,911.49 0.0M
2023-05-12 7,822.04 7,824.02 7,622.60 7,646.74 0.0M
2023-05-11 7,817.03 7,826.05 7,600.81 7,739.25 0.0M
2023-05-10 7,832.33 7,847.73 7,702.82 7,754.66 0.0M
2023-05-09 8,149.28 8,186.19 7,798.45 7,838.68 0.0M
2023-05-08 8,051.91 8,206.01 8,014.91 8,186.34 0.0M
2023-05-05 8,000.69 8,117.75 7,927.34 7,991.43 0.0M
2023-05-04 7,714.50 7,936.78 7,714.50 7,912.49 0.0M
2023-05-03 7,707.54 7,735.97 7,590.45 7,717.87 0.0M
2023-05-02 8,054.45 8,183.81 7,768.07 7,904.91 0.0M
2023-04-28 7,909.80 8,092.68 7,864.88 7,877.10 0.0M
2023-04-27 7,753.25 7,866.36 7,695.16 7,834.93 0.0M
2023-04-26 7,585.84 7,884.64 7,585.84 7,770.38 0.0M
2023-04-25 7,889.74 7,895.11 7,590.46 7,662.31 0.0M
2023-04-24 8,007.36 8,084.51 7,754.89 7,935.32 0.0M
2023-04-21 8,236.92 8,276.61 7,947.72 8,029.80 0.0M
2023-04-20 8,257.62 8,353.07 8,219.82 8,291.82 0.0M
2023-04-19 8,487.30 8,487.30 8,243.01 8,268.61 0.0M
2023-04-18 8,496.24 8,578.38 8,426.26 8,502.13 0.0M
2023-04-17 8,279.66 8,679.03 8,218.12 8,612.02 0.0M
2023-04-14 8,320.39 8,369.00 8,218.50 8,333.43 0.0M
2023-04-13 7,960.03 8,257.37 7,885.03 8,257.37 0.0M
2023-04-12 8,370.21 8,381.06 8,169.97 8,229.68 0.0M
2023-04-11 8,439.49 8,588.74 8,217.96 8,373.56 0.0M
2023-04-06 8,100.25 8,260.28 8,062.38 8,250.05 0.0M
2023-04-04 8,278.07 8,278.07 8,084.33 8,204.83 0.0M
2023-04-03 8,290.72 8,368.80 8,166.29 8,314.91 0.0M
2023-03-31 8,457.70 8,569.55 8,274.27 8,308.85 0.0M
2023-03-30 8,161.10 8,244.24 7,999.97 8,235.47 0.0M
2023-03-29 8,265.14 8,335.45 8,074.95 8,141.79 0.0M
2023-03-28 7,744.90 7,890.79 7,644.26 7,820.14 0.0M
2023-03-27 7,877.49 7,946.80 7,604.57 7,650.97 0.0M
2023-03-24 7,932.50 8,091.82 7,864.10 7,929.31 0.0M
2023-03-23 7,700.71 8,038.55 7,625.23 8,037.28 0.0M
2023-03-22 7,553.50 7,820.92 7,553.50 7,679.05 0.0M
2023-03-21 7,317.46 7,451.78 7,240.90 7,423.76 0.0M
2023-03-20 7,503.88 7,527.43 7,093.59 7,228.00 0.0M
2023-03-17 7,574.07 7,695.05 7,469.07 7,634.62 0.0M
2023-03-16 7,388.28 7,538.01 7,318.52 7,392.94 0.0M
2023-03-15 7,644.27 7,815.45 7,573.01 7,656.90 0.0M
2023-03-14 7,651.16 7,742.23 7,333.11 7,432.19 0.0M
2023-03-13 7,567.21 7,861.57 7,550.54 7,787.41 0.0M
2023-03-10 7,706.68 7,752.37 7,466.91 7,497.36 0.0M
2023-03-09 8,110.42 8,170.68 7,969.29 7,983.95 0.0M
2023-03-08 8,255.95 8,266.74 8,018.08 8,085.76 0.0M
2023-03-07 8,546.22 8,876.56 8,340.24 8,486.15 0.0M
2023-03-06 8,406.67 8,626.00 8,383.56 8,543.67 0.0M
2023-03-03 8,626.99 8,646.79 8,458.59 8,515.59 0.0M
2023-03-02 8,369.81 8,501.64 8,312.63 8,402.60 0.0M
2023-03-01 7,947.65 8,604.66 7,947.65 8,561.32 0.0M
2023-02-28 8,086.02 8,218.53 7,895.12 7,897.43 0.0M
2023-02-27 7,925.88 8,140.42 7,912.56 8,024.92 0.0M
2023-02-24 8,256.09 8,264.29 8,077.63 8,080.31 0.0M
2023-02-23 8,351.60 8,567.63 8,338.46 8,361.67 0.0M
2023-02-22 8,495.61 8,585.48 8,356.45 8,422.01 0.0M
2023-02-21 8,789.25 8,858.25 8,488.05 8,510.39 0.0M
2023-02-20 8,641.28 8,885.70 8,578.72 8,813.19 0.0M
2023-02-17 8,877.16 8,960.29 8,660.65 8,674.30 0.0M
2023-02-16 8,867.92 9,169.96 8,818.04 8,902.04 0.0M
2023-02-15 9,015.20 9,015.83 8,681.81 8,754.76 0.0M
2023-02-14 9,117.28 9,118.96 8,979.50 9,012.76 0.0M
2023-02-13 8,838.14 9,112.68 8,743.61 9,056.37 0.0M
2023-02-10 9,402.64 9,420.64 9,050.53 9,079.36 0.0M
2023-02-09 9,055.02 9,471.08 9,052.45 9,459.74 0.0M
2023-02-08 9,167.14 9,304.56 9,076.48 9,166.81 0.0M
2023-02-07 9,171.37 9,363.38 9,146.34 9,180.21 0.0M
2023-02-06 9,226.42 9,226.42 8,995.01 9,114.85 0.0M
2023-02-03 9,634.79 9,643.43 9,321.78 9,500.64 0.0M
2023-02-02 10,050.37 10,082.28 9,741.32 9,766.24 0.0M
2023-02-01 9,734.66 9,868.46 9,542.36 9,868.46 0.0M
2023-01-31 9,977.02 10,061.03 9,476.93 9,665.70 0.0M
2023-01-30 10,339.86 10,380.35 9,798.54 9,869.70 0.0M
2023-01-27 10,373.90 10,452.47 10,253.80 10,441.55 0.0M
2023-01-26 10,169.02 10,330.29 10,117.79 10,330.29 0.0M
2023-01-20 9,661.94 9,872.12 9,610.90 9,865.87 0.0M
2023-01-19 9,345.18 9,611.12 9,284.14 9,520.39 0.0M
2023-01-18 9,401.54 9,556.52 9,320.26 9,544.55 0.0M
2023-01-17 9,545.91 9,651.58 9,315.18 9,457.08 0.0M
2023-01-16 9,670.57 9,784.29 9,453.06 9,607.12 0.0M
2023-01-13 9,484.40 9,628.49 9,370.72 9,601.05 0.0M
2023-01-12 9,479.84 9,566.09 9,152.23 9,405.26 0.0M
2023-01-11 9,361.72 9,554.37 9,243.60 9,337.68 0.0M
2023-01-10 9,281.48 9,303.23 9,122.45 9,247.57 0.0M
2023-01-09 9,218.86 9,367.86 9,151.49 9,297.65 0.0M
2023-01-06 9,157.04 9,209.91 8,850.37 8,960.86 0.0M
2023-01-05 9,219.08 9,303.75 8,937.36 9,013.20 0.0M
2023-01-04 8,407.09 8,794.77 8,336.13 8,794.77 0.0M
2023-01-03 7,801.08 8,318.55 7,585.77 8,264.39 0.0M