HSI 5% OTM Covered Call (HSIOCC)

HSIOCC
🏛️ 홍콩 →
7,155.01
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 4,922.18 4,937.16 4,905.77 4,927.32 0.0M
2023-12-28 4,808.52 4,934.68 4,808.52 4,922.98 0.0M
2023-12-27 4,765.85 4,815.45 4,748.95 4,801.75 0.0M
2023-12-22 4,820.83 4,867.42 4,700.20 4,719.60 0.0M
2023-12-21 4,749.88 4,808.30 4,749.88 4,799.82 0.0M
2023-12-20 4,811.22 4,833.59 4,778.83 4,797.70 0.0M
2023-12-19 4,775.00 4,786.94 4,738.10 4,765.98 0.0M
2023-12-18 4,805.80 4,822.80 4,784.19 4,800.42 0.0M
2023-12-15 4,801.03 4,885.32 4,798.35 4,843.74 0.0M
2023-12-14 4,757.32 4,783.50 4,710.67 4,734.55 0.0M
2023-12-13 4,700.37 4,709.67 4,660.86 4,684.74 0.0M
2023-12-12 4,670.66 4,736.54 4,663.97 4,723.96 0.0M
2023-12-11 4,656.65 4,695.76 4,610.05 4,674.56 0.0M
2023-12-08 4,723.29 4,745.99 4,686.67 4,711.50 0.0M
2023-12-07 4,714.60 4,720.13 4,659.16 4,712.80 0.0M
2023-12-06 4,682.20 4,778.12 4,678.41 4,744.11 0.0M
2023-12-05 4,770.40 4,770.40 4,676.30 4,704.13 0.0M
2023-12-04 4,846.00 4,860.99 4,779.63 4,787.37 0.0M
2023-12-01 4,876.54 4,880.94 4,831.06 4,831.93 0.0M
2023-11-30 4,850.44 4,889.52 4,833.46 4,881.78 0.0M
2023-11-29 4,950.75 4,958.41 4,829.16 4,861.14 0.0M
2023-11-28 4,993.01 5,009.18 4,950.32 4,964.04 0.0M
2023-11-27 5,036.09 5,036.09 4,965.20 5,012.36 0.0M
2023-11-24 5,064.25 5,064.25 5,016.06 5,019.90 0.0M
2023-11-23 5,042.68 5,108.65 5,021.01 5,104.69 0.0M
2023-11-22 5,050.17 5,072.62 5,038.79 5,060.57 0.0M
2023-11-21 5,104.72 5,118.28 5,041.99 5,054.07 0.0M
2023-11-20 5,011.00 5,062.71 4,998.53 5,062.71 0.0M
2023-11-17 5,003.56 5,016.28 4,965.17 4,976.64 0.0M
2023-11-16 5,090.27 5,099.95 5,033.87 5,059.77 0.0M
2023-11-15 5,054.27 5,098.16 5,039.29 5,097.01 0.0M
2023-11-14 4,971.18 4,995.13 4,945.11 4,956.80 0.0M
2023-11-13 4,931.72 4,969.88 4,888.94 4,959.19 0.0M
2023-11-10 4,940.42 4,940.42 4,899.50 4,906.29 0.0M
2023-11-09 4,975.84 5,001.83 4,966.86 4,982.67 0.0M
2023-11-08 5,001.38 5,029.96 4,980.98 4,988.16 0.0M
2023-11-07 5,036.63 5,049.46 5,003.37 5,005.23 0.0M
2023-11-06 5,052.73 5,068.22 5,041.92 5,057.42 0.0M
2023-11-03 4,940.80 5,011.60 4,928.70 4,999.22 0.0M
2023-11-02 4,905.75 4,948.96 4,882.76 4,896.94 0.0M
2023-11-01 4,869.42 4,883.57 4,833.63 4,864.67 0.0M
2023-10-31 4,914.42 4,914.42 4,842.74 4,861.44 0.0M
2023-10-30 4,871.23 4,922.62 4,871.23 4,922.62 0.0M
2023-10-27 4,852.45 4,947.61 4,829.26 4,920.18 0.0M
2023-10-26 4,830.64 4,855.80 4,783.44 4,819.47 0.0M
2023-10-25 4,933.10 4,933.21 4,806.41 4,830.13 0.0M
2023-10-24 4,821.03 4,844.90 4,772.25 4,803.32 0.0M
2023-10-20 4,854.92 4,888.51 4,837.61 4,851.85 0.0M
2023-10-19 4,941.27 4,941.27 4,883.46 4,884.03 0.0M
2023-10-18 4,981.90 5,008.24 4,963.21 4,989.41 0.0M
2023-10-17 4,995.64 5,001.66 4,969.06 4,993.03 0.0M
2023-10-16 4,992.72 5,002.76 4,948.12 4,959.67 0.0M
2023-10-13 5,012.09 5,032.48 4,983.23 4,993.63 0.0M
2023-10-12 5,050.00 5,067.65 5,045.03 5,060.87 0.0M
2023-10-11 5,001.82 5,016.34 4,993.02 4,997.21 0.0M
2023-10-10 4,966.06 4,991.79 4,928.95 4,930.93 0.0M
2023-10-09 4,906.38 4,937.28 4,895.94 4,910.75 0.0M
2023-10-06 4,888.13 4,923.53 4,878.84 4,899.89 0.0M
2023-10-05 4,836.04 4,866.68 4,831.97 4,837.36 0.0M
2023-10-04 4,833.73 4,846.10 4,805.46 4,829.43 0.0M
2023-10-03 4,897.05 4,897.05 4,833.57 4,860.36 0.0M
2023-09-29 4,900.55 4,978.20 4,896.96 4,956.92 0.0M
2023-09-28 4,937.58 4,937.58 4,863.88 4,869.36 0.0M
2023-09-27 4,911.46 4,947.27 4,907.06 4,936.02 0.0M
2023-09-26 4,964.08 4,964.08 4,871.64 4,895.39 0.0M
2023-09-25 5,039.49 5,039.89 4,968.27 4,968.65 0.0M
2023-09-22 4,932.67 5,065.74 4,925.72 5,059.23 0.0M
2023-09-21 4,988.02 4,994.80 4,938.82 4,947.66 0.0M
2023-09-20 5,023.39 5,042.37 4,997.40 5,011.90 0.0M
2023-09-19 5,020.31 5,043.94 4,997.02 5,042.89 0.0M
2023-09-18 5,066.96 5,074.75 5,014.55 5,023.66 0.0M
2023-09-15 5,085.47 5,140.70 5,050.39 5,091.86 0.0M
2023-09-14 5,067.33 5,087.36 5,021.05 5,053.75 0.0M
2023-09-13 5,082.59 5,092.04 5,026.87 5,042.07 0.0M
2023-09-12 5,033.94 5,075.81 5,008.66 5,044.50 0.0M
2023-09-11 5,025.70 5,076.80 4,993.46 5,060.63 0.0M
2023-09-07 5,130.07 5,130.07 5,076.88 5,086.03 0.0M
2023-09-06 5,135.28 5,152.69 5,095.91 5,142.90 0.0M
2023-09-05 5,188.24 5,194.40 5,135.27 5,141.48 0.0M
2023-09-04 5,178.07 5,225.28 5,163.83 5,218.07 0.0M
2023-08-31 5,151.69 5,177.34 5,099.31 5,119.66 0.0M
2023-08-30 5,188.69 5,207.60 5,121.24 5,136.98 0.0M
2023-08-29 5,069.18 5,164.01 5,069.18 5,137.03 0.0M
2023-08-28 5,157.36 5,157.36 5,033.97 5,038.84 0.0M
2023-08-25 5,008.20 5,038.69 4,990.10 4,990.10 0.0M
2023-08-24 5,006.35 5,078.09 4,987.03 5,061.19 0.0M
2023-08-23 4,951.26 5,001.83 4,928.11 4,959.40 0.0M
2023-08-22 4,935.57 4,992.07 4,884.21 4,944.14 0.0M
2023-08-21 4,939.34 4,964.37 4,887.51 4,897.25 0.0M
2023-08-18 5,063.56 5,094.34 4,984.13 4,988.01 0.0M
2023-08-17 5,008.98 5,110.58 4,974.26 5,091.06 0.0M
2023-08-16 5,105.16 5,123.33 5,075.65 5,092.63 0.0M
2023-08-15 5,197.85 5,207.01 5,143.26 5,161.79 0.0M
2023-08-14 5,182.90 5,220.32 5,153.80 5,214.16 0.0M
2023-08-11 5,365.67 5,365.67 5,288.21 5,295.49 0.0M
2023-08-10 5,304.53 5,355.94 5,282.10 5,338.59 0.0M
2023-08-09 5,297.62 5,343.79 5,287.00 5,338.81 0.0M
2023-08-08 5,357.93 5,368.14 5,301.48 5,321.34 0.0M
2023-08-07 5,379.32 5,416.41 5,361.64 5,409.09 0.0M
2023-08-04 5,444.82 5,471.57 5,385.36 5,404.80 0.0M
2023-08-03 5,368.42 5,426.52 5,361.40 5,374.34 0.0M
2023-08-02 5,478.84 5,501.66 5,386.35 5,397.27 0.0M
2023-08-01 5,528.59 5,556.79 5,473.54 5,503.65 0.0M
2023-07-31 5,543.39 5,547.59 5,490.40 5,499.71 0.0M
2023-07-28 5,327.96 5,475.12 5,324.06 5,469.86 0.0M
2023-07-27 5,346.23 5,395.55 5,343.70 5,387.90 0.0M
2023-07-26 5,292.53 5,320.11 5,282.36 5,312.65 0.0M
2023-07-25 5,270.55 5,323.83 5,240.74 5,317.67 0.0M
2023-07-24 5,160.95 5,199.16 5,097.10 5,125.35 0.0M
2023-07-21 5,193.70 5,249.85 5,180.84 5,230.57 0.0M
2023-07-20 5,218.54 5,257.48 5,179.00 5,189.31 0.0M
2023-07-19 5,166.48 5,208.37 5,134.20 5,196.53 0.0M
2023-07-18 5,261.09 5,261.09 5,198.92 5,208.17 0.0M
2023-07-14 5,301.10 5,302.41 5,269.50 5,288.93 0.0M
2023-07-13 5,247.55 5,271.00 5,228.99 5,267.19 0.0M
2023-07-12 5,146.11 5,172.09 5,128.87 5,159.90 0.0M
2023-07-11 5,108.83 5,144.55 5,086.67 5,110.43 0.0M
2023-07-10 5,127.82 5,132.28 5,046.64 5,061.79 0.0M
2023-07-07 5,049.46 5,074.52 5,009.48 5,032.13 0.0M
2023-07-06 5,155.94 5,178.71 5,059.41 5,072.32 0.0M
2023-07-05 5,259.34 5,270.38 5,207.88 5,212.75 0.0M
2023-07-04 5,250.83 5,281.74 5,240.44 5,275.18 0.0M
2023-07-03 5,196.46 5,262.99 5,193.75 5,250.98 0.0M
2023-06-30 5,149.66 5,200.57 5,146.28 5,167.17 0.0M
2023-06-29 5,231.70 5,231.70 5,143.99 5,169.08 0.0M
2023-06-28 5,213.21 5,244.61 5,192.72 5,233.15 0.0M
2023-06-27 5,143.27 5,241.74 5,143.27 5,223.61 0.0M
2023-06-26 5,133.53 5,180.00 5,120.97 5,128.61 0.0M
2023-06-23 5,193.66 5,193.66 5,127.03 5,150.95 0.0M
2023-06-21 5,236.48 5,251.61 5,210.58 5,218.76 0.0M
2023-06-20 5,289.94 5,309.57 5,265.42 5,285.84 0.0M
2023-06-19 5,303.64 5,324.81 5,279.67 5,314.46 0.0M
2023-06-16 5,305.77 5,328.46 5,281.58 5,296.57 0.0M
2023-06-15 5,258.99 5,300.54 5,255.80 5,298.09 0.0M
2023-06-14 5,247.55 5,268.57 5,226.45 5,236.52 0.0M
2023-06-13 5,219.07 5,257.60 5,210.04 5,250.17 0.0M
2023-06-12 5,227.21 5,236.91 5,205.85 5,231.03 0.0M
2023-06-09 5,210.40 5,232.20 5,190.53 5,224.93 0.0M
2023-06-08 5,186.36 5,206.16 5,157.15 5,203.43 0.0M
2023-06-07 5,204.89 5,214.77 5,179.61 5,190.27 0.0M
2023-06-06 5,158.55 5,215.01 5,148.04 5,165.51 0.0M
2023-06-05 5,132.70 5,167.61 5,113.61 5,162.84 0.0M
2023-06-02 5,057.21 5,138.80 5,048.87 5,123.64 0.0M
2023-06-01 4,957.01 5,014.89 4,949.67 4,956.56 0.0M
2023-05-31 5,001.59 5,001.59 4,909.39 4,956.66 0.0M
2023-05-30 5,037.54 5,062.85 4,982.35 5,043.88 0.0M
2023-05-29 5,109.42 5,116.80 5,023.00 5,031.50 0.0M
2023-05-25 5,116.97 5,131.53 5,051.02 5,084.61 0.0M
2023-05-24 5,222.87 5,235.47 5,167.17 5,184.70 0.0M
2023-05-23 5,337.33 5,360.34 5,251.69 5,269.95 0.0M
2023-05-22 5,288.19 5,369.45 5,264.94 5,336.11 0.0M
2023-05-19 5,275.80 5,316.10 5,249.11 5,274.38 0.0M
2023-05-18 5,343.64 5,388.44 5,321.94 5,347.53 0.0M
2023-05-17 5,403.49 5,412.32 5,295.68 5,302.59 0.0M
2023-05-16 5,441.80 5,451.28 5,388.41 5,410.45 0.0M
2023-05-15 5,304.74 5,426.38 5,285.95 5,405.81 0.0M
2023-05-12 5,366.75 5,374.23 5,309.73 5,317.96 0.0M
2023-05-11 5,363.48 5,373.17 5,301.52 5,346.59 0.0M
2023-05-10 5,372.87 5,374.23 5,331.65 5,348.60 0.0M
2023-05-09 5,447.64 5,467.74 5,358.72 5,372.03 0.0M
2023-05-08 5,434.79 5,466.87 5,415.95 5,463.02 0.0M
2023-05-05 5,404.01 5,435.29 5,385.19 5,405.59 0.0M
2023-05-04 5,333.28 5,385.56 5,327.42 5,379.66 0.0M
2023-05-03 5,325.81 5,326.38 5,283.34 5,323.09 0.0M
2023-05-02 5,426.99 5,444.94 5,333.18 5,377.52 0.0M
2023-04-28 5,382.41 5,419.31 5,360.58 5,364.97 0.0M
2023-04-27 5,315.95 5,360.54 5,302.91 5,350.79 0.0M
2023-04-26 5,266.16 5,367.53 5,266.16 5,328.13 0.0M
2023-04-25 5,368.55 5,368.55 5,266.62 5,290.54 0.0M
2023-04-24 5,417.53 5,432.07 5,322.15 5,382.79 0.0M
2023-04-21 5,477.02 5,492.71 5,386.50 5,413.48 0.0M
2023-04-20 5,488.61 5,514.46 5,473.46 5,496.88 0.0M
2023-04-19 5,551.07 5,551.07 5,479.08 5,487.65 0.0M
2023-04-18 5,555.03 5,568.86 5,531.42 5,554.74 0.0M
2023-04-17 5,474.60 5,589.74 5,466.17 5,577.92 0.0M
2023-04-14 5,490.60 5,506.32 5,463.29 5,497.65 0.0M
2023-04-13 5,375.78 5,471.13 5,355.69 5,470.86 0.0M
2023-04-12 5,483.72 5,496.65 5,440.92 5,457.48 0.0M
2023-04-11 5,498.86 5,540.72 5,449.83 5,491.02 0.0M
2023-04-06 5,412.07 5,456.36 5,397.25 5,454.60 0.0M
2023-04-04 5,440.22 5,448.92 5,401.03 5,436.37 0.0M
2023-04-03 5,454.13 5,469.31 5,419.47 5,458.64 0.0M
2023-03-31 5,472.65 5,503.18 5,437.97 5,448.10 0.0M
2023-03-30 5,406.20 5,428.05 5,348.32 5,425.99 0.0M
2023-03-29 5,444.41 5,448.85 5,371.12 5,393.47 0.0M
2023-03-28 5,273.38 5,308.18 5,225.09 5,285.07 0.0M
2023-03-27 5,293.40 5,323.04 5,211.33 5,226.30 0.0M
2023-03-24 5,308.86 5,362.70 5,294.65 5,314.73 0.0M
2023-03-23 5,226.20 5,344.64 5,212.36 5,344.64 0.0M
2023-03-22 5,200.67 5,272.40 5,200.67 5,227.57 0.0M
2023-03-21 5,111.99 5,149.34 5,077.56 5,140.02 0.0M
2023-03-20 5,160.46 5,169.85 5,027.90 5,072.15 0.0M
2023-03-17 5,179.75 5,220.50 5,148.93 5,203.30 0.0M
2023-03-16 5,118.32 5,165.67 5,096.08 5,121.63 0.0M
2023-03-15 5,217.12 5,248.11 5,177.24 5,202.84 0.0M
2023-03-14 5,190.06 5,221.43 5,096.53 5,126.72 0.0M
2023-03-13 5,172.93 5,258.42 5,164.50 5,240.00 0.0M
2023-03-10 5,204.97 5,221.94 5,137.33 5,148.08 0.0M
2023-03-09 5,316.63 5,337.22 5,284.38 5,289.10 0.0M
2023-03-08 5,347.27 5,355.04 5,294.82 5,312.21 0.0M
2023-03-07 5,411.89 5,467.64 5,369.90 5,400.44 0.0M
2023-03-06 5,401.53 5,422.69 5,373.13 5,411.05 0.0M
2023-03-03 5,418.99 5,421.68 5,382.78 5,396.72 0.0M
2023-03-02 5,366.84 5,390.19 5,349.52 5,366.24 0.0M
2023-03-01 5,276.86 5,403.50 5,274.17 5,398.63 0.0M
2023-02-28 5,297.30 5,322.69 5,242.13 5,244.54 0.0M
2023-02-27 5,257.22 5,309.50 5,239.76 5,272.21 0.0M
2023-02-24 5,346.77 5,346.77 5,289.34 5,289.53 0.0M
2023-02-23 5,376.19 5,445.64 5,372.81 5,379.76 0.0M
2023-02-22 5,428.04 5,450.65 5,378.63 5,398.92 0.0M
2023-02-21 5,504.00 5,534.90 5,420.14 5,426.85 0.0M
2023-02-20 5,469.69 5,543.49 5,447.30 5,521.35 0.0M
2023-02-17 5,546.12 5,563.69 5,473.58 5,476.90 0.0M
2023-02-16 5,536.23 5,629.89 5,521.02 5,547.18 0.0M
2023-02-15 5,573.42 5,579.39 5,478.57 5,501.05 0.0M
2023-02-14 5,608.60 5,610.93 5,569.39 5,579.45 0.0M
2023-02-13 5,521.28 5,607.97 5,496.75 5,591.53 0.0M
2023-02-10 5,694.21 5,694.30 5,589.18 5,597.61 0.0M
2023-02-09 5,593.78 5,709.01 5,593.78 5,705.71 0.0M
2023-02-08 5,625.20 5,660.01 5,593.23 5,621.42 0.0M
2023-02-07 5,632.18 5,675.65 5,612.87 5,622.79 0.0M
2023-02-06 5,618.75 5,629.87 5,567.27 5,602.03 0.0M
2023-02-03 5,740.45 5,744.62 5,659.60 5,710.50 0.0M
2023-02-02 5,844.08 5,851.04 5,770.27 5,774.44 0.0M
2023-02-01 5,768.92 5,799.25 5,714.51 5,799.25 0.0M
2023-01-31 5,807.44 5,833.65 5,690.69 5,742.18 0.0M
2023-01-30 5,840.12 5,869.84 5,765.30 5,787.50 0.0M
2023-01-27 5,898.67 5,919.92 5,847.09 5,864.56 0.0M
2023-01-26 5,941.87 5,963.87 5,824.63 5,882.24 0.0M
2023-01-20 5,892.24 5,898.73 5,815.60 5,851.84 0.0M
2023-01-19 5,760.18 5,892.14 5,742.73 5,829.17 0.0M
2023-01-18 5,807.15 5,858.82 5,774.12 5,824.68 0.0M
2023-01-17 5,839.70 5,844.34 5,782.07 5,835.82 0.0M
2023-01-16 5,844.12 5,863.85 5,783.63 5,852.99 0.0M
2023-01-13 5,807.83 5,854.52 5,787.84 5,815.30 0.0M
2023-01-12 5,835.06 5,855.12 5,723.43 5,792.10 0.0M
2023-01-11 5,782.34 5,841.20 5,742.93 5,781.68 0.0M
2023-01-10 5,767.08 5,772.28 5,711.72 5,754.81 0.0M
2023-01-09 5,725.46 5,778.44 5,709.44 5,761.25 0.0M
2023-01-06 5,740.68 5,763.51 5,665.69 5,702.02 0.0M
2023-01-05 5,716.30 5,750.83 5,660.14 5,698.80 0.0M
2023-01-04 5,575.14 5,659.71 5,569.82 5,655.49 0.0M
2023-01-03 5,442.90 5,563.14 5,381.32 5,552.95 0.0M