HSTECH Futures (HSTECHF)

HSTECHF
🏛️ 홍콩 →
2,124.64
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1,336.68 1,343.74 1,321.52 1,337.04 0.0M
2023-12-28 1,297.89 1,347.97 1,293.66 1,334.21 0.0M
2023-12-27 1,294.99 1,296.48 1,276.37 1,292.60 0.0M
2023-12-22 1,323.15 1,335.63 1,252.08 1,260.73 0.0M
2023-12-21 1,300.70 1,320.16 1,299.21 1,311.93 0.0M
2023-12-20 1,332.12 1,335.66 1,317.96 1,321.85 0.0M
2023-12-19 1,311.23 1,322.21 1,303.09 1,316.54 0.0M
2023-12-18 1,327.17 1,333.89 1,315.48 1,319.73 0.0M
2023-12-15 1,337.79 1,360.81 1,329.29 1,340.27 0.0M
2023-12-14 1,318.31 1,335.66 1,302.73 1,316.90 0.0M
2023-12-13 1,311.59 1,315.83 1,297.07 1,309.11 0.0M
2023-12-12 1,310.52 1,328.94 1,300.96 1,322.21 0.0M
2023-12-11 1,294.59 1,308.40 1,279.36 1,298.13 0.0M
2023-12-08 1,327.52 1,330.71 1,304.86 1,315.83 0.0M
2023-12-07 1,321.50 1,324.33 1,303.44 1,321.85 0.0M
2023-12-06 1,314.42 1,341.33 1,303.09 1,330.00 0.0M
2023-12-05 1,327.87 1,336.02 1,295.30 1,305.92 0.0M
2023-12-04 1,355.85 1,371.43 1,330.71 1,337.79 0.0M
2023-12-01 1,382.05 1,382.41 1,357.62 1,359.03 0.0M
2023-11-30 1,390.90 1,393.03 1,369.66 1,381.70 0.0M
2023-11-29 1,422.77 1,425.96 1,381.70 1,389.49 0.0M
2023-11-28 1,432.92 1,437.57 1,416.39 1,422.06 0.0M
2023-11-27 1,441.19 1,444.28 1,413.89 1,435.68 0.0M
2023-11-24 1,451.14 1,454.04 1,428.58 1,433.49 0.0M
2023-11-23 1,431.60 1,466.07 1,428.75 1,462.87 0.0M
2023-11-22 1,430.89 1,447.24 1,424.85 1,432.66 0.0M
2023-11-21 1,476.02 1,479.22 1,431.60 1,434.80 0.0M
2023-11-20 1,439.42 1,452.92 1,423.78 1,448.66 0.0M
2023-11-17 1,409.21 1,428.04 1,407.07 1,418.09 0.0M
2023-11-16 1,489.53 1,489.89 1,428.75 1,439.77 0.0M
2023-11-15 1,459.68 1,472.47 1,437.64 1,471.40 0.0M
2023-11-14 1,425.56 1,430.18 1,402.10 1,403.88 0.0M
2023-11-13 1,398.54 1,423.07 1,386.82 1,420.94 0.0M
2023-11-10 1,409.56 1,409.92 1,384.68 1,386.11 0.0M
2023-11-09 1,442.26 1,451.86 1,427.69 1,432.66 0.0M
2023-11-08 1,445.10 1,458.96 1,428.75 1,438.71 0.0M
2023-11-07 1,441.91 1,459.68 1,438.71 1,446.88 0.0M
2023-11-06 1,433.38 1,464.65 1,429.82 1,461.81 0.0M
2023-11-03 1,381.84 1,408.14 1,370.11 1,403.52 0.0M
2023-11-02 1,358.74 1,381.84 1,353.76 1,366.20 0.0M
2023-11-01 1,348.43 1,349.14 1,325.33 1,338.12 0.0M
2023-10-31 1,371.89 1,372.96 1,337.41 1,343.81 0.0M
2023-10-30 1,343.10 1,381.13 1,342.39 1,378.29 0.0M
2023-10-27 1,336.76 1,368.20 1,331.90 1,361.23 0.0M
2023-10-26 1,316.23 1,337.75 1,311.98 1,326.85 0.0M
2023-10-25 1,357.10 1,359.23 1,312.94 1,327.74 0.0M
2023-10-24 1,304.73 1,314.02 1,283.65 1,294.01 0.0M
2023-10-20 1,311.87 1,327.59 1,307.94 1,312.23 0.0M
2023-10-19 1,328.31 1,335.45 1,320.45 1,323.66 0.0M
2023-10-18 1,367.25 1,369.04 1,347.96 1,349.74 0.0M
2023-10-17 1,383.68 1,383.68 1,364.03 1,374.75 0.0M
2023-10-16 1,389.04 1,389.04 1,359.03 1,366.18 0.0M
2023-10-13 1,397.97 1,410.83 1,385.83 1,386.90 0.0M
2023-10-12 1,444.06 1,449.78 1,435.84 1,444.06 0.0M
2023-10-11 1,424.41 1,427.63 1,411.19 1,415.84 0.0M
2023-10-10 1,387.26 1,410.12 1,386.18 1,405.12 0.0M
2023-10-09 1,372.25 1,384.04 1,361.89 1,371.54 0.0M
2023-10-06 1,360.46 1,379.04 1,357.60 1,369.39 0.0M
2023-10-05 1,356.53 1,364.75 1,344.03 1,347.60 0.0M
2023-10-04 1,360.82 1,366.53 1,339.02 1,347.96 0.0M
2023-10-03 1,385.11 1,387.97 1,359.75 1,368.68 0.0M
2023-09-29 1,368.68 1,420.12 1,368.32 1,410.48 0.0M
2023-09-28 1,373.68 1,380.11 1,350.46 1,356.89 0.0M
2023-09-27 1,375.33 1,395.48 1,371.43 1,378.32 0.0M
2023-09-26 1,388.44 1,393.17 1,363.93 1,375.78 0.0M
2023-09-25 1,426.09 1,429.65 1,391.07 1,391.53 0.0M
2023-09-22 1,369.38 1,439.02 1,369.38 1,435.79 0.0M
2023-09-21 1,398.10 1,400.25 1,376.20 1,383.74 0.0M
2023-09-20 1,424.30 1,426.81 1,405.64 1,412.46 0.0M
2023-09-19 1,435.07 1,439.02 1,418.56 1,433.27 0.0M
2023-09-18 1,451.94 1,461.27 1,430.76 1,432.56 0.0M
2023-09-15 1,467.02 1,486.40 1,451.22 1,464.50 0.0M
2023-09-14 1,463.78 1,471.68 1,450.14 1,461.27 0.0M
2023-09-13 1,465.94 1,475.63 1,449.43 1,455.17 0.0M
2023-09-12 1,458.04 1,481.01 1,450.50 1,465.22 0.0M
2023-09-11 1,436.15 1,479.94 1,433.27 1,468.81 0.0M
2023-09-07 1,506.14 1,506.14 1,468.81 1,469.17 0.0M
2023-09-06 1,501.83 1,507.58 1,483.89 1,502.55 0.0M
2023-09-05 1,539.52 1,540.60 1,505.06 1,508.65 0.0M
2023-09-04 1,539.52 1,553.16 1,525.88 1,548.86 0.0M
2023-08-31 1,527.68 1,537.73 1,497.17 1,503.27 0.0M
2023-08-30 1,551.73 1,554.60 1,506.86 1,508.29 0.0M
2023-08-29 1,508.01 1,534.44 1,498.91 1,523.01 0.0M
2023-08-28 1,544.78 1,548.18 1,487.01 1,495.25 0.0M
2023-08-25 1,477.81 1,482.92 1,461.09 1,462.76 0.0M
2023-08-24 1,465.76 1,506.49 1,458.19 1,499.28 0.0M
2023-08-23 1,444.14 1,462.88 1,427.20 1,448.46 0.0M
2023-08-22 1,427.56 1,461.44 1,410.98 1,442.33 0.0M
2023-08-21 1,419.27 1,448.10 1,410.98 1,417.11 0.0M
2023-08-18 1,482.70 1,494.95 1,441.25 1,441.61 0.0M
2023-08-17 1,453.87 1,513.69 1,453.87 1,496.03 0.0M
2023-08-16 1,482.34 1,509.37 1,478.37 1,487.02 0.0M
2023-08-15 1,503.24 1,527.39 1,500.36 1,505.04 0.0M
2023-08-14 1,493.87 1,525.59 1,489.19 1,512.25 0.0M
2023-08-11 1,584.33 1,588.66 1,537.12 1,539.64 0.0M
2023-08-10 1,565.95 1,587.58 1,552.26 1,582.17 0.0M
2023-08-09 1,564.87 1,585.41 1,554.78 1,580.73 0.0M
2023-08-08 1,592.98 1,605.60 1,576.40 1,576.76 0.0M
2023-08-07 1,612.44 1,630.10 1,596.23 1,624.34 0.0M
2023-08-04 1,635.15 1,648.48 1,607.76 1,622.90 0.0M
2023-08-03 1,583.61 1,613.17 1,579.29 1,596.59 0.0M
2023-08-02 1,629.02 1,643.08 1,580.01 1,583.61 0.0M
2023-08-01 1,665.78 1,689.57 1,629.38 1,638.75 0.0M
2023-07-31 1,658.58 1,698.22 1,641.64 1,652.09 0.0M
2023-07-28 1,547.93 1,622.18 1,547.93 1,613.89 0.0M
2023-07-27 1,561.30 1,578.62 1,553.45 1,574.24 0.0M
2023-07-26 1,528.15 1,532.98 1,516.60 1,528.20 0.0M
2023-07-25 1,520.99 1,547.80 1,510.74 1,544.18 0.0M
2023-07-24 1,471.19 1,482.08 1,446.17 1,455.60 0.0M
2023-07-21 1,475.55 1,502.03 1,467.57 1,485.70 0.0M
2023-07-20 1,497.31 1,514.00 1,469.38 1,474.10 0.0M
2023-07-19 1,475.18 1,497.67 1,459.23 1,486.79 0.0M
2023-07-18 1,513.27 1,524.51 1,493.32 1,494.77 0.0M
2023-07-14 1,550.99 1,553.90 1,524.15 1,534.31 0.0M
2023-07-13 1,520.89 1,541.56 1,512.55 1,539.02 0.0M
2023-07-12 1,469.38 1,492.96 1,463.58 1,480.63 0.0M
2023-07-11 1,454.51 1,469.02 1,442.90 1,452.33 0.0M
2023-07-10 1,453.78 1,460.31 1,422.95 1,434.56 0.0M
2023-07-07 1,423.32 1,433.47 1,398.29 1,412.43 0.0M
2023-07-06 1,450.52 1,470.47 1,417.88 1,432.38 0.0M
2023-07-05 1,472.28 1,484.98 1,451.97 1,456.32 0.0M
2023-07-04 1,462.85 1,489.33 1,458.86 1,482.80 0.0M
2023-07-03 1,430.93 1,480.26 1,429.84 1,473.37 0.0M
2023-06-30 1,419.33 1,433.83 1,410.98 1,416.42 0.0M
2023-06-29 1,446.53 1,454.15 1,417.88 1,426.94 0.0M
2023-06-28 1,445.84 1,460.46 1,427.77 1,451.25 0.0M
2023-06-27 1,414.51 1,454.68 1,411.97 1,444.42 0.0M
2023-06-26 1,396.32 1,427.81 1,396.32 1,411.14 0.0M
2023-06-23 1,436.16 1,440.89 1,400.84 1,413.22 0.0M
2023-06-21 1,451.81 1,463.46 1,439.07 1,445.26 0.0M
2023-06-20 1,520.25 1,521.34 1,476.93 1,480.20 0.0M
2023-06-19 1,532.26 1,539.18 1,499.13 1,521.34 0.0M
2023-06-16 1,540.27 1,558.84 1,526.80 1,550.47 0.0M
2023-06-15 1,508.96 1,532.26 1,496.59 1,527.53 0.0M
2023-06-14 1,477.66 1,501.68 1,470.74 1,478.02 0.0M
2023-06-13 1,440.16 1,481.66 1,433.61 1,475.11 0.0M
2023-06-12 1,435.43 1,443.44 1,420.87 1,441.62 0.0M
2023-06-09 1,431.79 1,440.16 1,409.22 1,434.34 0.0M
2023-06-08 1,423.78 1,428.15 1,404.48 1,421.23 0.0M
2023-06-07 1,433.24 1,437.98 1,418.68 1,432.88 0.0M
2023-06-06 1,406.30 1,426.69 1,389.92 1,396.47 0.0M
2023-06-05 1,395.02 1,405.94 1,381.18 1,400.48 0.0M
2023-06-02 1,365.17 1,403.76 1,355.70 1,394.29 0.0M
2023-06-01 1,323.30 1,358.25 1,317.11 1,323.67 0.0M
2023-05-31 1,328.03 1,337.86 1,302.19 1,328.76 0.0M
2023-05-30 1,341.14 1,354.97 1,324.76 1,350.24 0.0M
2023-05-29 1,361.34 1,368.00 1,328.69 1,329.49 0.0M
2023-05-25 1,366.41 1,372.34 1,331.87 1,343.09 0.0M
2023-05-24 1,392.40 1,392.82 1,369.96 1,373.47 0.0M
2023-05-23 1,433.23 1,437.23 1,398.62 1,403.36 0.0M
2023-05-22 1,395.71 1,436.50 1,394.25 1,423.76 0.0M
2023-05-19 1,407.00 1,411.01 1,388.06 1,396.44 0.0M
2023-05-18 1,427.40 1,441.97 1,420.48 1,426.31 0.0M
2023-05-17 1,451.44 1,451.44 1,405.54 1,412.83 0.0M
2023-05-16 1,459.81 1,459.81 1,434.32 1,440.87 0.0M
2023-05-15 1,398.62 1,441.60 1,396.44 1,433.59 0.0M
2023-05-12 1,438.32 1,438.32 1,407.73 1,415.38 0.0M
2023-05-11 1,408.82 1,416.84 1,386.97 1,411.37 0.0M
2023-05-10 1,395.71 1,396.44 1,372.40 1,390.61 0.0M
2023-05-09 1,426.31 1,431.40 1,382.60 1,386.60 0.0M
2023-05-08 1,428.49 1,438.32 1,418.66 1,428.85 0.0M
2023-05-05 1,427.03 1,439.42 1,416.47 1,421.21 0.0M
2023-05-04 1,398.99 1,422.30 1,397.90 1,407.37 0.0M
2023-05-03 1,399.35 1,404.45 1,382.60 1,395.35 0.0M
2023-05-02 1,435.05 1,465.64 1,409.92 1,421.57 0.0M
2023-04-28 1,421.57 1,443.42 1,415.38 1,422.30 0.0M
2023-04-27 1,402.27 1,412.10 1,393.16 1,406.27 0.0M
2023-04-26 1,381.94 1,431.32 1,381.94 1,413.56 0.0M
2023-04-25 1,431.34 1,435.45 1,382.45 1,393.43 0.0M
2023-04-24 1,448.65 1,463.36 1,423.62 1,439.59 0.0M
2023-04-21 1,483.48 1,489.69 1,439.33 1,449.91 0.0M
2023-04-20 1,495.53 1,505.02 1,490.78 1,496.99 0.0M
2023-04-19 1,530.93 1,534.58 1,490.78 1,495.16 0.0M
2023-04-18 1,541.15 1,549.90 1,527.64 1,536.04 0.0M
2023-04-17 1,501.00 1,564.14 1,498.81 1,548.81 0.0M
2023-04-14 1,532.02 1,533.48 1,502.10 1,519.25 0.0M
2023-04-13 1,485.31 1,522.90 1,482.75 1,517.42 0.0M
2023-04-12 1,549.17 1,553.55 1,515.60 1,527.28 0.0M
2023-04-11 1,568.15 1,574.35 1,529.10 1,555.74 0.0M
2023-04-06 1,533.85 1,552.82 1,517.06 1,545.52 0.0M
2023-04-04 1,568.52 1,568.52 1,532.39 1,548.08 0.0M
2023-04-03 1,559.03 1,576.91 1,549.17 1,574.72 0.0M
2023-03-31 1,603.19 1,603.19 1,564.14 1,576.54 0.0M
2023-03-30 1,567.42 1,575.81 1,538.23 1,564.87 0.0M
2023-03-29 1,571.55 1,598.33 1,548.47 1,556.84 0.0M
2023-03-28 1,515.32 1,529.93 1,499.58 1,519.94 0.0M
2023-03-27 1,545.24 1,549.01 1,494.68 1,508.17 0.0M
2023-03-24 1,523.90 1,572.59 1,523.90 1,546.96 0.0M
2023-03-23 1,464.24 1,541.11 1,464.24 1,533.42 0.0M
2023-03-22 1,475.58 1,493.15 1,464.60 1,470.82 0.0M
2023-03-21 1,437.51 1,459.84 1,418.48 1,451.42 0.0M
2023-03-20 1,455.08 1,459.48 1,399.44 1,414.09 0.0M
2023-03-17 1,435.68 1,463.87 1,422.14 1,459.84 0.0M
2023-03-16 1,402.37 1,428.73 1,388.83 1,397.25 0.0M
2023-03-15 1,427.63 1,444.10 1,408.96 1,419.94 0.0M
2023-03-14 1,417.38 1,437.15 1,380.77 1,393.22 0.0M
2023-03-13 1,408.59 1,453.25 1,402.74 1,422.14 0.0M
2023-03-10 1,390.66 1,408.96 1,376.75 1,386.26 0.0M
2023-03-09 1,462.04 1,470.09 1,437.15 1,440.81 0.0M
2023-03-08 1,480.34 1,484.37 1,451.79 1,463.50 0.0M
2023-03-07 1,529.76 1,561.61 1,497.18 1,517.68 0.0M
2023-03-06 1,538.55 1,555.38 1,521.71 1,532.69 0.0M
2023-03-03 1,557.21 1,563.44 1,526.83 1,545.13 0.0M
2023-03-02 1,502.67 1,525.37 1,498.28 1,514.02 0.0M
2023-03-01 1,449.59 1,546.96 1,447.40 1,537.45 0.0M
2023-02-28 1,466.43 1,482.17 1,436.41 1,438.61 0.0M
2023-02-27 1,453.99 1,485.10 1,451.79 1,463.87 0.0M
2023-02-24 1,498.87 1,510.79 1,466.14 1,468.99 0.0M
2023-02-23 1,507.53 1,541.16 1,502.05 1,525.63 0.0M
2023-02-22 1,506.44 1,528.30 1,496.29 1,497.79 0.0M
2023-02-21 1,574.64 1,583.08 1,524.01 1,527.31 0.0M
2023-02-20 1,551.52 1,594.45 1,550.42 1,579.77 0.0M
2023-02-17 1,593.35 1,615.73 1,557.39 1,558.49 0.0M
2023-02-16 1,588.21 1,642.14 1,586.38 1,607.66 0.0M
2023-02-15 1,594.08 1,600.69 1,559.60 1,574.64 0.0M
2023-02-14 1,617.93 1,617.93 1,585.64 1,587.48 0.0M
2023-02-13 1,570.23 1,615.36 1,567.30 1,605.82 0.0M
2023-02-10 1,654.62 1,664.16 1,599.95 1,608.39 0.0M
2023-02-09 1,608.39 1,681.77 1,606.56 1,679.93 0.0M
2023-02-08 1,654.62 1,664.52 1,620.50 1,624.17 0.0M
2023-02-07 1,649.48 1,682.50 1,645.08 1,662.32 0.0M
2023-02-06 1,660.12 1,664.89 1,630.40 1,641.04 0.0M
2023-02-03 1,703.41 1,723.59 1,684.33 1,695.71 0.0M
2023-02-02 1,745.24 1,765.78 1,723.59 1,734.96 0.0M
2023-02-01 1,686.90 1,728.73 1,665.62 1,721.02 0.0M
2023-01-31 1,689.47 1,706.71 1,645.08 1,670.76 0.0M
2023-01-30 1,749.64 1,761.01 1,673.33 1,685.80 0.0M
2023-01-27 1,759.22 1,776.92 1,751.97 1,767.98 0.0M
2023-01-26 1,724.64 1,756.17 1,716.09 1,755.43 0.0M
2023-01-20 1,658.70 1,688.55 1,654.99 1,676.11 0.0M
2023-01-19 1,645.82 1,656.89 1,629.22 1,643.98 0.0M
2023-01-18 1,649.14 1,679.39 1,636.60 1,672.75 0.0M
2023-01-17 1,655.41 1,684.93 1,641.02 1,660.21 0.0M
2023-01-16 1,685.30 1,695.99 1,645.45 1,657.26 0.0M
2023-01-13 1,664.64 1,689.35 1,642.87 1,687.14 0.0M
2023-01-12 1,691.57 1,698.58 1,633.28 1,660.21 0.0M
2023-01-11 1,697.47 1,716.66 1,670.54 1,688.25 0.0M
2023-01-10 1,676.07 1,691.94 1,661.68 1,687.14 0.0M
2023-01-09 1,670.17 1,696.36 1,653.57 1,696.36 0.0M
2023-01-06 1,685.30 1,687.51 1,625.53 1,636.60 0.0M
2023-01-05 1,693.04 1,703.37 1,651.72 1,674.23 0.0M
2023-01-04 1,589.37 1,648.03 1,576.46 1,643.24 0.0M
2023-01-03 1,518.54 1,572.40 1,490.13 1,571.66 0.0M