HSTECH Short (HSTECHS)

HSTECHS
🏛️ 홍콩 →
403.74
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
2022-12-30 748.33 763.48 746.80 762.23 0.0M
2022-12-29 764.01 771.98 757.15 766.13 0.0M
2022-12-28 756.24 756.24 738.03 747.48 0.0M
2022-12-23 765.42 766.88 750.55 763.52 0.0M
2022-12-22 763.12 765.85 743.28 748.19 0.0M
2022-12-21 785.97 792.91 779.75 784.42 0.0M
2022-12-20 778.72 799.40 774.79 790.00 0.0M
2022-12-19 757.67 770.68 736.98 766.08 0.0M
2022-12-16 766.20 779.99 750.08 761.43 0.0M
2022-12-15 748.05 766.84 746.24 763.72 0.0M
2022-12-14 740.24 759.21 736.65 745.86 0.0M
2022-12-13 758.29 759.63 738.15 748.31 0.0M
2022-12-12 742.82 759.75 734.72 753.72 0.0M
2022-12-09 739.97 749.46 720.52 724.23 0.0M
2022-12-08 781.75 781.75 738.24 741.42 0.0M
2022-12-07 766.74 796.67 736.71 794.18 0.0M
2022-12-06 772.47 773.08 744.35 765.24 0.0M
2022-12-05 788.62 800.93 750.85 751.47 0.0M
2022-12-02 832.37 840.91 816.09 827.84 0.0M
2022-12-01 811.38 838.30 796.18 836.29 0.0M
2022-11-30 873.58 882.27 841.68 845.55 0.0M
2022-11-29 913.80 924.43 868.86 869.53 0.0M
2022-11-28 965.23 973.01 936.64 941.66 0.0M
2022-11-25 903.99 927.06 903.99 923.38 0.0M
2022-11-24 899.73 913.97 893.36 902.83 0.0M
2022-11-23 913.48 927.83 899.11 909.86 0.0M
2022-11-22 897.02 926.83 889.20 920.10 0.0M
2022-11-21 890.34 909.00 883.25 891.40 0.0M
2022-11-18 844.15 872.72 831.99 865.46 0.0M
2022-11-17 868.26 899.33 861.24 870.21 0.0M
2022-11-16 856.83 872.09 837.07 851.38 0.0M
2022-11-15 917.72 926.94 845.35 849.34 0.0M
2022-11-14 881.10 927.28 881.10 916.27 0.0M
2022-11-11 934.20 974.86 927.26 932.72 0.0M
2022-11-10 1,028.24 1,041.38 1,025.86 1,037.18 0.0M
2022-11-09 984.67 1,014.92 969.37 1,004.21 0.0M
2022-11-08 969.76 993.86 964.03 985.53 0.0M
2022-11-07 1,029.77 1,034.50 952.22 970.38 0.0M
2022-11-04 1,078.81 1,078.81 974.34 1,011.21 0.0M
2022-11-03 1,085.44 1,097.59 1,065.64 1,093.78 0.0M
2022-11-02 1,091.61 1,104.44 1,046.92 1,053.32 0.0M
2022-11-01 1,152.90 1,157.00 1,064.24 1,081.91 0.0M
2022-10-31 1,183.66 1,198.90 1,128.56 1,173.52 0.0M
2022-10-28 1,127.45 1,195.09 1,127.45 1,185.53 0.0M
2022-10-27 1,086.60 1,127.17 1,082.42 1,123.10 0.0M
2022-10-26 1,173.07 1,176.95 1,108.30 1,135.61 0.0M
2022-10-25 1,185.77 1,234.88 1,126.48 1,164.48 0.0M
2022-10-24 1,129.63 1,211.72 1,108.19 1,199.90 0.0M
2022-10-21 1,077.47 1,096.85 1,072.25 1,094.21 0.0M
2022-10-20 1,097.20 1,113.25 1,066.81 1,087.33 0.0M
2022-10-19 1,027.88 1,062.69 1,026.54 1,062.12 0.0M
2022-10-18 1,042.87 1,059.21 1,016.85 1,019.45 0.0M
2022-10-17 1,078.24 1,100.42 1,048.62 1,064.76 0.0M
2022-10-14 1,058.96 1,068.21 1,024.06 1,062.32 0.0M
2022-10-13 1,046.30 1,079.67 1,040.31 1,078.96 0.0M
2022-10-12 1,049.38 1,078.07 1,009.97 1,043.29 0.0M
2022-10-11 1,012.01 1,045.35 1,008.83 1,040.44 0.0M
2022-10-10 993.19 1,009.14 991.60 1,004.79 0.0M
2022-10-07 948.63 967.05 948.23 966.22 0.0M
2022-10-06 926.83 941.59 925.46 935.36 0.0M
2022-10-05 954.98 958.23 922.04 929.06 0.0M
2022-10-03 1,005.91 1,014.41 984.52 1,004.82 0.0M
2022-09-30 986.94 1,016.18 979.53 997.82 0.0M
2022-09-29 952.51 1,000.41 950.75 988.55 0.0M
2022-09-28 953.98 981.19 953.98 976.40 0.0M
2022-09-27 945.01 962.39 938.56 940.23 0.0M
2022-09-26 969.61 969.61 931.26 945.36 0.0M
2022-09-23 944.60 960.65 940.64 960.62 0.0M
2022-09-22 950.85 955.64 936.88 939.09 0.0M
2022-09-21 905.34 924.19 905.34 923.38 0.0M
2022-09-20 902.30 902.30 888.79 896.27 0.0M
2022-09-19 903.04 918.75 903.04 914.45 0.0M
2022-09-16 884.18 895.85 878.47 895.78 0.0M
2022-09-15 877.85 878.94 868.80 872.68 0.0M
2022-09-14 872.34 878.78 868.77 874.82 0.0M
2022-09-13 843.23 852.45 841.88 850.59 0.0M
2022-09-09 870.24 872.59 845.74 848.74 0.0M
2022-09-08 858.97 874.65 853.62 871.39 0.0M
2022-09-07 868.15 874.67 859.53 862.78 0.0M
2022-09-06 848.66 861.54 844.38 851.69 0.0M
2022-09-05 847.08 859.90 847.08 852.26 0.0M
2022-09-02 824.20 841.33 819.07 836.09 0.0M
2022-09-01 818.85 828.77 808.03 824.22 0.0M
2022-08-31 840.14 840.14 795.29 810.98 0.0M
2022-08-30 814.02 840.01 814.02 820.14 0.0M
2022-08-29 815.96 822.75 811.08 815.93 0.0M
2022-08-26 796.71 811.53 795.31 805.90 0.0M
2022-08-25 854.40 854.40 809.88 812.26 0.0M
2022-08-24 840.11 867.14 839.67 864.32 0.0M
2022-08-23 838.99 849.00 832.76 841.06 0.0M
2022-08-22 842.49 844.00 829.98 838.80 0.0M
2022-08-19 837.97 838.15 820.76 830.70 0.0M
2022-08-18 819.49 835.87 819.49 830.58 0.0M
2022-08-17 816.86 831.76 813.29 821.56 0.0M
2022-08-16 802.81 836.33 800.42 824.99 0.0M
2022-08-15 808.20 810.10 792.69 808.58 0.0M
2022-08-12 799.34 809.55 797.91 800.72 0.0M
2022-08-11 821.53 823.79 804.99 804.99 0.0M
2022-08-10 815.28 843.78 815.28 835.66 0.0M
2022-08-09 806.89 818.33 798.59 812.69 0.0M
2022-08-08 801.84 809.62 795.60 805.18 0.0M
2022-08-05 788.27 799.46 788.24 790.70 0.0M
2022-08-04 804.64 809.83 795.22 797.00 0.0M
2022-08-03 818.48 828.47 809.82 823.19 0.0M
2022-08-02 824.57 847.35 824.57 833.53 0.0M
2022-08-01 813.08 823.62 803.06 809.22 0.0M
2022-07-29 770.03 814.70 769.85 808.97 0.0M
2022-07-28 770.57 773.67 763.31 771.52 0.0M
2022-07-27 775.78 778.51 768.80 774.20 0.0M
2022-07-26 770.70 775.76 761.11 764.26 0.0M
2022-07-25 770.27 783.87 769.74 774.86 0.0M
2022-07-22 757.22 769.65 753.16 764.33 0.0M
2022-07-21 769.37 772.57 758.22 766.89 0.0M
2022-07-20 763.82 768.09 758.05 767.81 0.0M
2022-07-19 773.71 784.63 769.87 779.97 0.0M
2022-07-18 790.03 801.35 766.66 768.62 0.0M
2022-07-15 781.41 795.60 773.09 792.64 0.0M
2022-07-14 771.95 777.60 759.30 767.99 0.0M
2022-07-13 773.00 777.25 760.53 774.93 0.0M
2022-07-12 775.22 784.13 766.38 778.89 0.0M
2022-07-11 745.86 768.48 745.86 763.24 0.0M
2022-07-08 725.65 739.60 723.39 734.93 0.0M
2022-07-07 748.38 760.15 736.89 739.34 0.0M
2022-07-06 726.06 750.58 720.58 735.99 0.0M
2022-07-05 712.54 729.99 707.68 727.06 0.0M
2022-07-04 728.53 738.06 720.52 723.66 0.0M
2022-06-30 720.75 734.17 711.88 725.51 0.0M
2022-06-29 709.00 724.07 698.28 715.81 0.0M
2022-06-28 703.71 717.88 688.55 693.22 0.0M
2022-06-27 722.71 722.71 689.12 697.48 0.0M
2022-06-24 751.77 752.48 728.78 732.05 0.0M
2022-06-23 771.25 780.58 756.70 763.04 0.0M
2022-06-22 751.81 780.84 748.91 780.84 0.0M
2022-06-21 761.93 769.32 747.28 748.25 0.0M
2022-06-20 770.34 784.83 762.59 765.17 0.0M
2022-06-17 793.38 793.55 762.71 765.82 0.0M
2022-06-16 749.16 791.24 746.41 784.17 0.0M
2022-06-15 767.47 767.47 752.08 758.98 0.0M
2022-06-14 792.64 798.74 768.08 777.28 0.0M
2022-06-13 771.84 780.27 757.93 776.79 0.0M
2022-06-10 773.36 777.09 739.24 741.90 0.0M
2022-06-09 733.44 764.38 730.31 754.14 0.0M
2022-06-08 764.13 764.25 741.37 743.55 0.0M
2022-06-07 784.18 792.22 768.40 780.80 0.0M
2022-06-06 804.91 814.46 777.23 780.54 0.0M
2022-06-02 826.29 831.40 814.26 818.64 0.0M
2022-06-01 808.03 822.85 802.77 812.13 0.0M
2022-05-31 828.56 833.37 799.06 803.18 0.0M
2022-05-30 847.77 849.16 828.29 828.29 0.0M
2022-05-27 856.57 873.95 852.24 862.44 0.0M
2022-05-26 890.67 913.16 890.67 897.15 0.0M
2022-05-25 901.26 906.40 884.49 894.96 0.0M
2022-05-24 875.05 903.86 863.80 897.49 0.0M
2022-05-23 854.50 874.35 850.34 867.40 0.0M
2022-05-20 860.24 864.36 841.88 846.36 0.0M
2022-05-19 891.58 898.45 878.26 888.90 0.0M
2022-05-18 855.23 873.49 850.99 856.26 0.0M
2022-05-17 885.89 887.84 850.43 853.75 0.0M
2022-05-16 884.87 915.72 879.39 906.30 0.0M
2022-05-13 927.74 928.53 904.54 906.38 0.0M
2022-05-12 937.19 951.51 919.60 949.23 0.0M
2022-05-11 950.17 952.20 885.12 914.76 0.0M
2022-05-10 966.74 976.00 933.06 942.04 0.0M
2022-05-06 900.03 915.44 896.91 912.75 0.0M
2022-05-05 848.18 869.11 842.28 867.52 0.0M
2022-05-04 846.35 871.14 845.33 866.30 0.0M
2022-05-03 844.35 865.21 824.08 838.78 0.0M
2022-04-29 922.00 926.83 817.40 827.36 0.0M
2022-04-28 925.06 944.13 917.44 919.09 0.0M
2022-04-27 967.62 972.14 932.23 939.38 0.0M
2022-04-26 963.37 963.37 926.22 955.49 0.0M
2022-04-25 965.17 989.86 955.38 983.76 0.0M
2022-04-22 970.32 974.41 932.11 938.17 0.0M
2022-04-21 926.74 950.30 919.09 940.77 0.0M
2022-04-20 905.81 911.96 888.88 909.19 0.0M
2022-04-19 892.35 907.56 886.10 904.33 0.0M
2022-04-14 872.45 880.41 866.28 871.38 0.0M
2022-04-13 893.62 899.09 871.85 881.99 0.0M
2022-04-12 886.60 913.86 871.95 886.02 0.0M
2022-04-11 864.97 902.73 864.97 898.61 0.0M
2022-04-08 854.50 869.74 849.05 853.98 0.0M
2022-04-07 836.25 844.89 812.22 844.30 0.0M
2022-04-06 815.59 827.21 813.79 823.95 0.0M
2022-04-04 793.70 793.70 793.70 793.70 0.0M
2022-04-01 858.25 865.81 839.40 839.40 0.0M
2022-03-31 817.72 840.94 817.72 833.25 0.0M
2022-03-30 810.50 829.76 805.51 821.79 0.0M
2022-03-29 837.78 840.98 823.76 824.57 0.0M
2022-03-28 868.43 884.09 834.61 845.91 0.0M
2022-03-25 837.98 876.83 822.91 868.71 0.0M
2022-03-24 808.48 832.25 803.31 827.57 0.0M
2022-03-23 803.12 810.66 780.11 803.92 0.0M
2022-03-22 862.75 866.10 819.47 820.79 0.0M
2022-03-21 826.50 876.32 826.50 867.53 0.0M
2022-03-18 862.21 888.15 843.00 854.49 0.0M
2022-03-17 809.98 874.26 803.57 838.42 0.0M
2022-03-16 1,096.09 1,123.43 907.78 909.18 0.0M
2022-03-15 1,141.90 1,172.08 1,063.90 1,169.51 0.0M
2022-03-14 1,014.60 1,088.63 1,014.60 1,082.06 0.0M
2022-03-11 978.44 1,018.26 959.43 974.82 0.0M
2022-03-10 909.70 946.04 902.67 934.95 0.0M
2022-03-09 936.17 979.11 927.67 944.42 0.0M
2022-03-08 920.08 949.86 907.10 946.92 0.0M
2022-03-07 909.96 930.95 901.64 917.51 0.0M
2022-03-04 874.32 881.93 867.49 878.64 0.0M
2022-03-03 830.14 845.49 825.78 841.45 0.0M
2022-03-02 813.73 833.18 808.90 831.83 0.0M
2022-03-01 812.94 818.64 804.39 809.90 0.0M
2022-02-28 813.23 830.17 811.75 815.92 0.0M
2022-02-25 809.53 817.63 800.97 816.77 0.0M
2022-02-24 809.83 831.75 802.80 823.75 0.0M
2022-02-23 799.52 804.76 785.59 789.65 0.0M
2022-02-22 803.61 810.55 794.52 800.79 0.0M
2022-02-21 776.44 790.01 767.61 785.96 0.0M
2022-02-18 747.56 769.04 740.62 764.73 0.0M
2022-02-17 748.09 752.36 739.04 740.93 0.0M
2022-02-16 749.75 753.14 745.64 747.05 0.0M
2022-02-15 768.20 768.83 756.40 764.65 0.0M
2022-02-14 763.30 769.74 758.44 763.00 0.0M
2022-02-11 747.32 758.25 741.38 750.31 0.0M
2022-02-10 734.01 752.70 733.28 741.18 0.0M
2022-02-09 756.15 756.15 743.52 745.35 0.0M
2022-02-08 765.39 780.52 764.56 773.68 0.0M
2022-02-07 753.76 771.45 752.63 760.97 0.0M
2022-02-04 757.74 770.94 752.48 753.93 0.0M
2022-01-31 790.30 794.56 772.55 777.71 0.0M
2022-01-28 786.48 805.71 784.58 796.50 0.0M
2022-01-27 771.34 791.42 769.42 783.15 0.0M
2022-01-26 756.57 764.16 745.04 754.46 0.0M
2022-01-25 755.43 768.54 749.47 760.54 0.0M
2022-01-24 735.34 742.78 734.00 740.98 0.0M
2022-01-21 724.18 730.37 715.96 720.54 0.0M
2022-01-20 744.61 749.94 716.57 717.37 0.0M
2022-01-19 741.69 755.22 737.20 751.24 0.0M
2022-01-18 737.36 746.77 726.33 743.99 0.0M
2022-01-17 737.09 746.52 733.77 740.64 0.0M
2022-01-14 750.03 755.45 734.96 734.96 0.0M
2022-01-13 716.42 737.13 716.06 731.47 0.0M
2022-01-12 739.17 739.17 718.62 718.94 0.0M
2022-01-11 759.78 764.14 750.69 756.76 0.0M
2022-01-10 773.66 779.16 753.48 755.98 0.0M
2022-01-07 778.06 788.44 771.11 773.10 0.0M
2022-01-06 805.54 813.70 786.74 788.81 0.0M
2022-01-05 775.48 802.19 774.97 799.84 0.0M
2022-01-04 753.27 768.72 751.55 764.53 0.0M
2022-01-03 748.21 760.75 743.23 756.69 0.0M