HSTECH Futures 2x Leveraged (HSTECF2L)

HSTECF2L
🏛️ 홍콩 →
710.80
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
2021-12-31 1,304.02 1,311.05 1,288.60 1,311.05 0.0M
2021-12-30 1,205.42 1,233.46 1,182.62 1,205.85 0.0M
2021-12-29 1,232.99 1,241.03 1,191.04 1,195.77 0.0M
2021-12-28 1,287.21 1,293.16 1,231.93 1,251.66 0.0M
2021-12-24 1,299.30 1,311.98 1,263.29 1,273.27 0.0M
2021-12-23 1,299.46 1,312.69 1,258.36 1,285.29 0.0M
2021-12-22 1,319.60 1,328.13 1,275.62 1,296.72 0.0M
2021-12-21 1,221.28 1,288.15 1,201.80 1,251.84 0.0M
2021-12-20 1,285.63 1,304.31 1,206.77 1,218.62 0.0M
2021-12-17 1,353.05 1,353.05 1,286.90 1,290.19 0.0M
2021-12-16 1,337.29 1,375.96 1,306.53 1,365.71 0.0M
2021-12-15 1,400.00 1,410.40 1,339.98 1,347.54 0.0M
2021-12-14 1,427.27 1,449.21 1,385.82 1,385.82 0.0M
2021-12-13 1,492.08 1,534.42 1,463.36 1,473.09 0.0M
2021-12-10 1,476.08 1,515.35 1,455.95 1,468.22 0.0M
2021-12-09 1,465.77 1,513.05 1,465.77 1,493.75 0.0M
2021-12-08 1,460.02 1,466.31 1,434.39 1,442.13 0.0M
2021-12-07 1,389.48 1,450.30 1,358.14 1,449.38 0.0M
2021-12-06 1,332.24 1,382.21 1,312.06 1,312.06 0.0M
2021-12-03 1,434.23 1,443.50 1,396.71 1,424.01 0.0M
2021-12-02 1,457.58 1,484.03 1,445.34 1,464.44 0.0M
2021-12-01 1,459.08 1,522.20 1,459.08 1,480.11 0.0M
2021-11-30 1,498.33 1,521.44 1,427.00 1,477.17 0.0M
2021-11-29 1,499.88 1,576.42 1,488.45 1,492.43 0.0M
2021-11-26 1,614.52 1,614.52 1,518.40 1,523.73 0.0M
2021-11-25 1,627.49 1,649.92 1,599.13 1,648.01 0.0M
2021-11-24 1,601.84 1,644.71 1,598.95 1,605.62 0.0M
2021-11-23 1,600.88 1,631.52 1,600.35 1,607.63 0.0M
2021-11-22 1,659.54 1,696.60 1,652.24 1,663.72 0.0M
2021-11-19 1,635.14 1,690.96 1,625.65 1,679.37 0.0M
2021-11-18 1,733.21 1,738.08 1,687.16 1,709.92 0.0M
2021-11-17 1,803.05 1,809.04 1,766.05 1,807.41 0.0M
2021-11-16 1,763.10 1,834.46 1,763.10 1,823.73 0.0M
2021-11-15 1,767.95 1,792.52 1,753.54 1,772.75 0.0M
2021-11-12 1,775.09 1,775.09 1,718.42 1,756.20 0.0M
2021-11-11 1,610.39 1,723.31 1,596.40 1,694.82 0.0M
2021-11-10 1,566.96 1,651.83 1,540.19 1,651.83 0.0M
2021-11-09 1,577.53 1,598.16 1,538.81 1,569.98 0.0M
2021-11-08 1,571.19 1,583.45 1,549.26 1,556.41 0.0M
2021-11-05 1,607.55 1,646.08 1,584.65 1,600.27 0.0M
2021-11-04 1,638.77 1,669.45 1,620.35 1,666.38 0.0M
2021-11-03 1,614.75 1,639.38 1,563.45 1,607.58 0.0M
2021-11-02 1,711.39 1,730.30 1,610.67 1,618.34 0.0M
2021-11-01 1,631.88 1,640.15 1,586.44 1,606.59 0.0M
2021-10-29 1,680.42 1,691.39 1,639.11 1,639.11 0.0M
2021-10-28 1,691.90 1,739.41 1,673.10 1,679.89 0.0M
2021-10-27 1,731.14 1,731.20 1,670.25 1,675.19 0.0M
2021-10-26 1,870.19 1,870.19 1,782.57 1,791.38 0.0M
2021-10-25 1,837.58 1,878.99 1,825.62 1,855.25 0.0M
2021-10-22 1,818.98 1,875.09 1,806.57 1,873.46 0.0M
2021-10-21 1,829.29 1,840.23 1,749.36 1,788.24 0.0M
2021-10-20 1,774.84 1,847.71 1,759.95 1,841.33 0.0M
2021-10-19 1,658.23 1,737.06 1,635.40 1,737.06 0.0M
2021-10-18 1,638.57 1,658.71 1,567.83 1,650.45 0.0M
2021-10-15 1,605.19 1,638.00 1,576.42 1,635.46 0.0M
2021-10-12 1,607.95 1,628.94 1,559.68 1,561.78 0.0M
2021-10-11 1,615.14 1,693.68 1,606.03 1,685.07 0.0M
2021-10-08 1,630.07 1,633.60 1,536.27 1,569.55 0.0M
2021-10-07 1,462.11 1,570.34 1,462.11 1,555.43 0.0M
2021-10-06 1,475.49 1,476.47 1,399.40 1,411.60 0.0M
2021-10-05 1,407.23 1,464.26 1,389.19 1,451.11 0.0M
2021-10-04 1,533.27 1,533.27 1,443.66 1,449.64 0.0M
2021-09-30 1,495.28 1,546.06 1,487.24 1,510.87 0.0M
2021-09-29 1,537.47 1,570.62 1,485.93 1,541.04 0.0M
2021-09-28 1,554.43 1,615.75 1,534.98 1,586.44 0.0M
2021-09-27 1,553.70 1,596.47 1,513.68 1,515.93 0.0M
2021-09-24 1,613.62 1,645.26 1,535.69 1,540.02 0.0M
2021-09-23 1,665.06 1,702.96 1,601.58 1,631.78 0.0M
2021-09-21 1,520.99 1,615.95 1,520.99 1,599.02 0.0M
2021-09-20 1,662.99 1,670.44 1,549.33 1,607.23 0.0M
2021-09-17 1,620.13 1,722.35 1,588.97 1,718.76 0.0M
2021-09-16 1,632.33 1,655.57 1,559.04 1,588.46 0.0M
2021-09-15 1,707.90 1,707.90 1,614.58 1,620.98 0.0M
2021-09-14 1,790.64 1,817.27 1,711.87 1,727.62 0.0M
2021-09-13 1,825.61 1,827.82 1,743.34 1,792.81 0.0M
2021-09-10 1,808.06 1,877.24 1,804.85 1,875.63 0.0M
2021-09-09 1,867.50 1,885.66 1,743.18 1,743.18 0.0M
2021-09-08 1,988.48 2,003.26 1,920.80 1,947.52 0.0M
2021-09-07 1,920.64 1,994.26 1,920.64 1,954.92 0.0M
2021-09-06 1,842.57 1,909.39 1,829.76 1,909.39 0.0M
2021-09-03 1,895.76 1,911.02 1,843.82 1,873.74 0.0M
2021-09-02 1,922.92 1,978.02 1,888.96 1,926.26 0.0M
2021-09-01 1,828.44 1,893.06 1,796.12 1,871.16 0.0M
2021-08-31 1,697.44 1,821.53 1,644.95 1,811.46 0.0M
2021-08-30 1,654.58 1,708.93 1,630.56 1,696.38 0.0M
2021-08-27 1,658.25 1,723.01 1,631.03 1,646.22 0.0M
2021-08-26 1,715.57 1,729.55 1,616.37 1,658.13 0.0M
2021-08-25 1,782.69 1,827.39 1,694.20 1,723.37 0.0M
2021-08-24 1,581.82 1,724.99 1,577.33 1,712.52 0.0M
2021-08-23 1,508.27 1,569.97 1,483.98 1,500.02 0.0M
2021-08-20 1,499.68 1,511.58 1,382.10 1,421.80 0.0M
2021-08-19 1,600.08 1,621.77 1,480.78 1,481.82 0.0M
2021-08-18 1,623.88 1,645.62 1,595.92 1,603.18 0.0M
2021-08-17 1,682.53 1,696.33 1,591.84 1,610.93 0.0M
2021-08-16 1,786.24 1,792.25 1,684.48 1,690.50 0.0M
2021-08-13 1,829.00 1,854.12 1,779.88 1,796.62 0.0M
2021-08-12 1,915.84 1,939.75 1,860.65 1,869.76 0.0M
2021-08-11 1,900.49 1,972.75 1,898.78 1,942.60 0.0M
2021-08-10 1,900.33 1,943.69 1,859.19 1,942.03 0.0M
2021-08-09 1,814.55 1,902.75 1,792.23 1,853.07 0.0M
2021-08-06 1,905.51 1,905.51 1,843.02 1,867.57 0.0M
2021-08-05 1,967.76 1,991.24 1,856.15 1,866.46 0.0M
2021-08-04 1,809.90 2,010.54 1,809.90 1,962.61 0.0M
2021-08-03 1,938.59 1,938.59 1,790.59 1,859.51 0.0M
2021-08-02 1,921.14 1,941.04 1,854.63 1,909.77 0.0M
2021-07-30 1,920.88 1,940.58 1,818.88 1,934.21 0.0M
2021-07-29 1,934.50 2,013.33 1,892.38 2,009.55 0.0M
2021-07-28 1,650.74 1,755.87 1,609.66 1,734.73 0.0M
2021-07-27 1,863.75 1,934.83 1,566.71 1,612.44 0.0M
2021-07-26 2,091.33 2,101.09 1,888.10 1,888.14 0.0M
2021-07-23 2,392.28 2,398.03 2,222.73 2,225.28 0.0M
2021-07-22 2,332.88 2,385.27 2,332.88 2,385.27 0.0M
2021-07-21 2,312.89 2,332.80 2,255.58 2,282.36 0.0M
2021-07-20 2,322.18 2,368.21 2,252.80 2,276.14 0.0M
2021-07-19 2,385.97 2,396.34 2,331.59 2,333.52 0.0M
2021-07-16 2,466.33 2,506.80 2,450.67 2,458.50 0.0M
2021-07-15 2,502.22 2,518.53 2,478.75 2,497.66 0.0M
2021-07-14 2,510.66 2,519.11 2,479.42 2,491.80 0.0M
2021-07-13 2,409.41 2,531.47 2,406.20 2,480.08 0.0M
2021-07-12 2,427.26 2,435.46 2,340.15 2,419.68 0.0M
2021-07-09 2,238.82 2,367.38 2,181.67 2,334.47 0.0M
2021-07-08 2,429.35 2,433.25 2,252.79 2,259.93 0.0M
2021-07-07 2,417.56 2,467.01 2,404.56 2,463.75 0.0M
2021-07-06 2,542.08 2,542.08 2,446.45 2,474.81 0.0M
2021-07-05 2,610.63 2,620.05 2,509.81 2,542.08 0.0M
2021-07-02 2,792.53 2,820.34 2,633.93 2,640.87 0.0M
2021-06-30 2,886.70 2,913.96 2,818.93 2,824.51 0.0M
2021-06-29 2,937.55 2,960.21 2,841.86 2,850.36 0.0M
2021-06-28 2,927.02 2,940.85 2,896.61 2,931.15 0.0M
2021-06-25 2,801.34 2,904.22 2,801.34 2,895.15 0.0M
2021-06-24 2,768.85 2,797.51 2,747.25 2,770.68 0.0M
2021-06-23 2,636.38 2,758.50 2,633.04 2,748.48 0.0M
2021-06-22 2,731.32 2,731.32 2,598.34 2,598.34 0.0M
2021-06-21 2,744.71 2,744.71 2,670.74 2,712.23 0.0M
2021-06-18 2,742.87 2,793.69 2,720.52 2,788.27 0.0M
2021-06-17 2,589.71 2,679.17 2,580.96 2,675.81 0.0M
2021-06-16 2,678.36 2,704.29 2,625.86 2,637.47 0.0M
2021-06-15 2,779.69 2,779.69 2,648.70 2,709.74 0.0M
2021-06-11 2,756.98 2,791.11 2,722.84 2,741.27 0.0M
2021-06-10 2,748.89 2,779.71 2,701.62 2,717.38 0.0M
2021-06-09 2,712.66 2,747.46 2,697.63 2,735.18 0.0M
2021-06-08 2,776.94 2,815.68 2,704.31 2,716.06 0.0M
2021-06-07 2,864.51 2,864.51 2,742.11 2,788.00 0.0M
2021-06-04 2,803.21 2,872.44 2,783.63 2,818.60 0.0M
2021-06-03 2,936.27 2,960.30 2,845.13 2,848.65 0.0M
2021-06-02 2,983.86 2,984.57 2,885.10 2,908.00 0.0M
2021-06-01 2,798.12 2,992.86 2,798.12 2,982.42 0.0M
2021-05-31 2,755.59 2,816.18 2,730.40 2,814.81 0.0M
2021-05-28 2,832.07 2,856.56 2,692.16 2,696.35 0.0M
2021-05-27 2,793.08 2,854.22 2,772.39 2,845.37 0.0M
2021-05-26 2,755.84 2,817.07 2,748.87 2,800.70 0.0M
2021-05-25 2,696.13 2,769.46 2,654.45 2,759.09 0.0M
2021-05-24 2,715.94 2,737.99 2,606.96 2,655.94 0.0M
2021-05-21 2,751.94 2,777.11 2,705.70 2,763.51 0.0M
2021-05-20 2,649.10 2,706.11 2,605.52 2,688.01 0.0M
2021-05-18 2,572.54 2,632.05 2,572.54 2,612.21 0.0M
2021-05-17 2,572.67 2,575.92 2,484.13 2,540.12 0.0M
2021-05-14 2,464.62 2,478.32 2,381.07 2,460.04 0.0M
2021-05-13 2,525.07 2,578.38 2,471.74 2,473.10 0.0M
2021-05-12 2,521.70 2,660.06 2,521.70 2,641.14 0.0M
2021-05-11 2,514.42 2,544.32 2,443.72 2,467.52 0.0M
2021-05-10 2,751.41 2,789.69 2,652.96 2,671.41 0.0M
2021-05-07 2,869.68 2,892.21 2,700.05 2,702.85 0.0M
2021-05-06 2,873.13 2,917.20 2,800.37 2,862.63 0.0M
2021-05-05 2,864.13 2,934.24 2,817.62 2,828.36 0.0M
2021-05-04 2,914.65 2,965.63 2,895.52 2,956.42 0.0M
2021-05-03 2,968.78 2,994.63 2,893.36 2,895.52 0.0M
2021-04-30 3,047.87 3,082.38 2,958.27 2,978.11 0.0M
2021-04-29 3,170.76 3,195.11 3,100.69 3,111.76 0.0M
2021-04-28 3,149.72 3,162.83 3,110.12 3,139.78 0.0M
2021-04-27 3,045.98 3,166.35 3,045.98 3,109.86 0.0M
2021-04-26 3,108.43 3,192.03 3,088.65 3,099.07 0.0M
2021-04-23 2,989.40 3,113.33 2,972.21 3,096.13 0.0M
2021-04-22 2,955.91 2,981.27 2,902.35 2,965.76 0.0M
2021-04-21 2,895.07 2,919.46 2,844.15 2,868.54 0.0M
2021-04-20 2,962.44 3,017.94 2,936.50 2,971.82 0.0M
2021-04-19 2,921.22 3,050.75 2,865.42 3,002.09 0.0M
2021-04-16 2,911.89 2,960.53 2,840.66 2,957.73 0.0M
2021-04-15 2,900.27 2,931.71 2,785.23 2,871.69 0.0M
2021-04-14 2,888.24 2,970.43 2,887.55 2,948.15 0.0M
2021-04-13 2,930.37 2,931.77 2,781.46 2,799.10 0.0M
2021-04-12 2,960.28 3,031.66 2,864.62 2,873.91 0.0M