HSI Volatility (VHSI)

VHSI
🏛️ 홍콩 →
20.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 20.30 20.34 20.21 20.34 0.0K
09:35 20.32 20.39 20.29 20.39 0.0K
09:40 20.39 20.48 20.39 20.48 0.0K
09:45 20.48 20.58 20.48 20.57 0.0K
09:50 20.58 20.59 20.54 20.57 0.0K
09:55 20.58 20.58 20.49 20.54 0.0K
10:00 20.55 20.58 20.52 20.58 0.0K
10:05 20.57 20.58 20.48 20.48 0.0K
10:10 20.47 20.51 20.43 20.44 0.0K
10:15 20.44 20.49 20.43 20.49 0.0K
10:20 20.48 20.54 20.45 20.46 0.0K
10:25 20.46 20.63 20.35 20.47 0.0K
10:30 20.47 20.51 20.44 20.46 0.0K
10:35 20.47 20.52 20.45 20.51 0.0K
10:40 20.52 20.55 20.44 20.44 0.0K
10:45 20.44 20.56 20.44 20.48 0.0K
10:50 20.48 20.73 20.46 20.50 0.0K
10:55 20.53 20.68 20.52 20.68 0.0K
11:00 20.84 20.97 20.75 20.79 0.0K
11:05 20.78 20.90 20.74 20.78 0.0K
11:10 20.79 20.87 20.79 20.84 0.0K
11:15 20.84 20.86 20.79 20.79 0.0K
11:20 20.78 20.79 20.76 20.79 0.0K
11:25 20.80 20.85 20.79 20.79 0.0K
11:30 20.82 21.03 20.81 20.95 0.0K
11:35 20.97 20.99 20.87 20.87 0.0K
11:40 20.98 20.98 20.92 20.93 0.0K
11:45 20.94 20.96 20.85 20.96 0.0K
11:50 20.95 21.07 20.93 20.94 0.0K
11:55 20.94 20.94 20.89 20.92 0.0K
13:00 20.94 21.00 20.91 20.98 0.0K
13:05 20.98 20.99 20.91 20.95 0.0K
13:10 20.98 20.98 20.86 20.89 0.0K
13:15 20.89 20.93 20.85 20.88 0.0K
13:20 20.87 20.89 20.84 20.84 0.0K
13:25 20.84 20.88 20.84 20.88 0.0K
13:30 20.86 20.90 20.85 20.85 0.0K
13:35 20.85 20.90 20.85 20.87 0.0K
13:40 20.87 21.11 20.87 21.10 0.0K
13:45 21.10 21.15 21.10 21.12 0.0K
13:50 21.13 21.13 21.09 21.10 0.0K
13:55 21.10 21.12 21.09 21.10 0.0K
14:00 21.11 21.19 21.11 21.14 0.0K
14:05 21.13 21.16 21.12 21.14 0.0K
14:10 21.13 21.13 20.98 21.00 0.0K
14:15 21.01 21.01 20.95 20.95 0.0K
14:20 20.96 20.99 20.92 20.92 0.0K
14:25 20.92 20.93 20.81 20.81 0.0K
14:30 20.82 20.98 20.80 20.92 0.0K
14:35 20.91 20.92 20.89 20.91 0.0K
14:40 20.92 20.93 20.90 20.91 0.0K
14:45 20.92 21.16 20.92 21.16 0.0K
14:50 21.53 21.59 21.39 21.58 0.0K
14:55 21.57 21.57 21.42 21.42 0.0K
15:00 21.42 21.42 21.33 21.37 0.0K
15:05 21.37 21.38 21.32 21.34 0.0K
15:10 21.33 21.37 21.28 21.37 0.0K
15:15 21.36 21.37 21.34 21.36 0.0K
15:20 21.37 21.40 21.26 21.28 0.0K
15:25 21.29 21.37 21.27 21.33 0.0K
15:30 21.33 21.42 21.27 21.27 0.0K
15:35 21.28 21.38 21.28 21.36 0.0K
15:40 21.39 21.46 21.39 21.46 0.0K
15:45 21.46 21.47 21.40 21.40 0.0K
15:50 21.40 21.40 21.36 21.37 0.0K
15:55 21.38 21.40 21.35 21.38 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 19.90 20.46 19.29 20.20 0.0M
2025-09-25 21.12 21.30 20.42 20.43 0.0M
2025-09-24 20.30 21.59 20.21 21.38 0.0M
2025-09-23 21.30 21.33 20.53 20.59 0.0M
2025-09-22 21.77 22.04 21.46 21.62 0.0M
2025-09-19 21.51 21.94 21.00 21.00 0.0M
2025-09-18 21.95 22.47 21.46 21.79 0.0M
2025-09-17 21.80 22.56 21.43 22.46 0.0M
2025-09-16 22.01 22.26 21.44 21.47 0.0M
2025-09-15 21.85 21.96 21.43 21.66 0.0M
2025-09-12 22.76 22.89 21.45 21.47 0.0M
2025-09-11 20.74 21.46 20.53 21.18 0.0M
2025-09-10 20.46 20.92 20.01 20.73 0.0M
2025-09-09 20.06 20.94 19.96 20.34 0.0M
2025-09-08 20.79 20.91 20.15 20.16 0.0M
2025-09-06 20.36 20.41 20.41 20.41 0.0M
2025-09-05 20.36 20.80 19.68 20.41 0.0M
2025-09-04 21.01 21.02 20.38 20.62 0.0M
2025-09-03 21.31 21.82 20.66 20.93 0.0M
2025-09-02 21.28 21.31 20.38 20.98 0.0M
2025-09-01 22.01 22.20 21.58 21.60 0.0M
2025-08-29 20.15 21.19 20.14 21.02 0.0M
2025-08-28 20.03 20.20 19.62 20.04 0.0M
2025-08-27 20.26 20.33 19.54 19.97 0.0M
2025-08-26 20.98 21.03 20.25 20.41 0.0M
2025-08-25 21.81 22.28 21.09 21.85 0.0M
2025-08-22 19.21 20.19 19.09 20.13 0.0M
2025-08-21 19.38 19.40 18.88 19.06 0.0M
2025-08-20 19.99 20.09 19.43 19.44 0.0M
2025-08-19 20.19 20.21 19.57 19.83 0.0M
2025-08-18 20.45 20.84 20.27 20.45 0.0M
2025-08-15 20.26 20.30 19.62 19.70 0.0M
2025-08-14 21.14 21.17 20.41 20.58 0.0M
2025-08-13 19.96 21.24 19.70 21.17 0.0M
2025-08-12 20.55 20.55 19.41 19.71 0.0M
2025-08-11 21.06 21.24 20.64 20.68 0.0M
2025-08-08 20.55 20.60 20.01 20.53 0.0M
2025-08-07 20.39 20.80 20.24 20.65 0.0M
2025-08-06 20.39 20.39 20.39 20.39 0.0M
2025-08-05 20.50 20.50 20.50 20.50 0.0M
2025-08-04 21.75 21.91 21.36 21.47 0.0M
2025-08-01 21.17 21.40 20.80 21.35 0.0M
2025-07-31 20.76 21.39 20.38 21.36 0.0M
2025-07-30 21.56 21.73 20.96 21.06 0.0M
2025-07-29 22.57 22.67 21.90 22.07 0.0M
2025-07-28 22.97 23.65 22.87 22.99 0.0M
2025-07-25 22.49 22.80 21.77 22.59 0.0M
2025-07-24 23.40 23.56 22.64 22.93 0.0M
2025-07-23 22.73 23.63 22.73 23.28 0.0M
2025-07-22 22.70 22.91 22.37 22.53 0.0M
2025-07-21 23.36 23.57 22.35 22.58 0.0M
2025-07-18 22.32 22.37 20.74 22.15 0.0M
2025-07-17 22.05 22.22 21.28 21.61 0.0M
2025-07-16 23.31 23.66 22.18 22.19 0.0M
2025-07-15 21.46 23.00 21.46 22.95 0.0M
2025-07-14 21.70 21.88 21.33 21.40 0.0M
2025-07-11 20.24 22.28 20.24 21.49 0.0M
2025-07-10 19.81 20.72 19.27 20.22 0.0M
2025-07-09 20.06 20.11 19.70 19.93 0.0M
2025-07-08 19.96 20.37 19.87 20.35 0.0M
2025-07-07 20.44 20.72 20.18 20.19 0.0M
2025-07-04 20.10 20.48 19.80 20.16 0.0M
2025-07-03 20.14 20.52 20.00 20.13 0.0M
2025-07-02 20.60 20.77 20.23 20.31 0.0M
2025-06-30 20.97 20.97 20.05 20.16 0.0M
2025-06-27 21.26 21.27 20.25 20.38 0.0M
2025-06-26 21.21 21.25 20.89 21.09 0.0M
2025-06-25 21.31 22.11 21.25 21.53 0.0M
2025-06-24 20.42 21.23 20.34 21.16 0.0M
2025-06-23 22.50 22.54 21.41 21.59 0.0M
2025-06-20 21.24 21.60 20.48 21.45 0.0M
2025-06-19 21.49 22.70 21.34 22.54 0.0M
2025-06-18 22.14 22.26 21.59 21.72 0.0M
2025-06-17 22.24 22.47 21.86 22.09 0.0M
2025-06-16 23.19 23.22 22.43 22.43 0.0M
2025-06-13 23.74 23.83 23.16 23.33 0.0M
2025-06-12 23.05 23.09 22.57 22.88 0.0M
2025-06-11 22.92 23.21 22.79 23.17 0.0M
2025-06-10 23.04 23.59 22.99 23.41 0.0M
2025-06-09 22.24 23.59 22.24 23.20 0.0M
2025-06-06 23.08 23.09 22.50 22.50 0.0M
2025-06-05 23.67 23.68 23.14 23.35 0.0M
2025-06-04 24.14 24.17 23.69 23.71 0.0M
2025-06-03 24.29 24.76 24.14 24.76 0.0M
2025-06-02 23.92 25.26 23.91 24.58 0.0M
2025-05-30 23.19 23.46 22.68 23.05 0.0M
2025-05-29 22.96 23.26 22.63 22.89 0.0M
2025-05-28 22.96 22.99 22.55 22.74 0.0M
2025-05-27 23.85 24.33 23.35 23.40 0.0M
2025-05-26 23.82 25.10 23.78 24.27 0.0M
2025-05-23 23.50 23.54 22.92 23.07 0.0M
2025-05-22 23.65 23.92 23.47 23.71 0.0M
2025-05-21 23.55 24.10 23.13 23.66 0.0M
2025-05-20 23.91 24.31 23.75 24.02 0.0M
2025-05-19 23.88 24.38 23.61 23.87 0.0M
2025-05-16 23.99 24.17 23.54 23.66 0.0M
2025-05-15 24.58 24.68 24.24 24.56 0.0M
2025-05-14 24.44 25.49 24.25 25.43 0.0M
2025-05-13 25.39 26.02 24.71 25.11 0.0M
2025-05-12 27.20 27.92 26.25 27.11 0.0M
2025-05-09 27.12 27.15 26.68 27.04 0.0M
2025-05-08 27.77 27.77 26.59 27.02 0.0M
2025-05-07 28.89 28.89 27.36 27.49 0.0M
2025-05-06 27.31 27.51 27.02 27.15 0.0M
2025-05-02 26.13 27.56 26.10 27.40 0.0M
2025-04-30 26.30 26.64 26.04 26.53 0.0M
2025-04-29 27.28 27.28 26.41 26.48 0.0M
2025-04-28 27.94 28.26 27.54 27.84 0.0M
2025-04-25 27.87 28.62 27.28 28.07 0.0M
2025-04-24 28.81 29.00 27.94 28.65 0.0M
2025-04-23 28.06 28.63 27.40 28.62 0.0M
2025-04-22 30.98 31.53 29.21 29.75 0.0M
2025-04-17 31.05 32.56 30.09 30.79 0.0M
2025-04-16 30.07 32.37 29.90 31.59 0.0M
2025-04-15 32.06 33.33 30.47 30.47 0.0M
2025-04-14 36.13 36.77 34.49 34.63 0.0M
2025-04-11 38.85 40.43 36.33 39.30 0.0M
2025-04-10 35.09 39.30 34.18 37.43 0.0M
2025-04-09 43.94 44.31 39.32 39.77 0.0M
2025-04-08 40.08 42.03 37.10 39.13 0.0M
2025-04-07 40.52 47.99 35.27 47.00 0.0M
2025-04-03 25.63 25.64 24.42 24.78 0.0M
2025-04-02 24.08 24.23 23.71 24.18 0.0M
2025-04-01 24.44 24.54 24.10 24.14 0.0M
2025-03-31 25.28 25.38 24.89 24.93 0.0M
2025-03-28 24.22 24.25 23.58 23.92 0.0M
2025-03-27 24.43 25.19 24.18 24.48 0.0M
2025-03-26 23.86 24.28 23.73 24.22 0.0M
2025-03-25 23.75 23.91 23.49 23.86 0.0M
2025-03-24 24.51 24.55 23.78 24.28 0.0M
2025-03-21 24.70 24.70 23.99 24.11 0.0M
2025-03-20 24.84 24.99 24.38 24.65 0.0M
2025-03-19 26.46 29.21 25.37 25.48 0.0M
2025-03-18 27.33 27.33 26.80 26.95 0.0M
2025-03-17 27.22 27.30 26.75 26.77 0.0M
2025-03-14 25.91 26.88 25.90 26.47 0.0M
2025-03-13 26.26 26.59 25.69 26.12 0.0M
2025-03-12 27.75 27.76 26.86 27.16 0.0M
2025-03-11 28.56 28.67 27.53 27.66 0.0M
2025-03-10 28.78 28.80 27.59 27.61 0.0M
2025-03-07 28.58 29.32 28.23 28.72 0.0M
2025-03-06 27.96 28.88 27.78 28.86 0.0M
2025-03-05 27.37 27.78 26.85 27.23 0.0M
2025-03-04 29.15 29.25 27.63 27.88 0.0M
2025-03-03 29.57 29.73 28.56 28.59 0.0M
2025-02-28 29.23 30.45 28.98 30.35 0.0M
2025-02-27 28.85 29.39 28.57 29.05 0.0M
2025-02-26 28.26 29.50 27.39 29.10 0.0M
2025-02-25 28.85 28.85 27.95 28.10 0.0M
2025-02-24 29.21 29.69 28.63 29.02 0.0M
2025-02-21 27.96 28.44 27.32 28.44 0.0M
2025-02-20 27.04 27.13 26.14 26.74 0.0M
2025-02-19 28.46 28.46 27.14 27.16 0.0M
2025-02-18 28.91 29.74 27.78 29.05 0.0M
2025-02-17 27.75 31.95 27.75 29.41 0.0M
2025-02-14 26.89 29.56 26.87 29.54 0.0M
2025-02-13 27.20 28.73 26.93 27.49 0.0M
2025-02-12 26.18 26.90 25.55 26.86 0.0M
2025-02-11 26.59 27.07 18.32 25.48 0.0M
2025-02-10 26.70 27.31 26.49 26.93 0.0M
2025-02-07 25.27 26.06 24.76 25.58 0.0M
2025-02-06 25.16 25.75 24.56 25.18 0.0M
2025-02-05 26.86 26.86 25.45 26.03 0.0M
2025-02-04 26.31 27.54 25.32 27.52 0.0M
2025-02-03 26.69 27.34 25.54 25.94 0.0M
2025-01-28 23.89 24.90 22.67 24.59 0.0M
2025-01-27 23.14 24.38 23.11 24.24 0.0M
2025-01-24 21.92 23.51 21.21 22.39 0.0M
2025-01-23 22.95 23.68 21.39 21.55 0.0M
2025-01-22 23.08 23.08 21.77 21.86 0.0M
2025-01-21 24.91 25.43 23.82 24.50 0.0M
2025-01-20 24.44 25.52 23.80 24.26 0.0M
2025-01-17 22.29 22.89 21.95 22.47 0.0M
2025-01-16 23.34 24.53 21.90 22.47 0.0M
2025-01-15 23.64 24.36 23.45 23.46 0.0M
2025-01-14 23.55 24.57 23.05 24.14 0.0M
2025-01-13 23.78 24.73 23.11 23.46 0.0M
2025-01-10 23.17 23.42 22.37 22.80 0.0M
2025-01-09 23.07 23.20 22.64 22.78 0.0M
2025-01-08 23.22 23.56 22.71 23.16 0.0M
2025-01-07 23.73 24.01 22.75 23.24 0.0M
2025-01-06 23.04 23.11 22.23 22.28 0.0M
2025-01-03 22.49 22.80 21.97 22.24 0.0M
2025-01-02 22.29 22.88 21.95 22.59 0.0M