HSTECH 2x Leveraged (HSTECH2L)

HSTECH2L
🏛️ 홍콩 →
2,872.82
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 2,031.22 2,038.91 1,954.76 1,961.03 0.0M
2022-12-29 1,952.63 1,990.26 1,908.85 1,941.00 0.0M
2022-12-28 1,998.27 2,091.39 1,998.27 2,043.08 0.0M
2022-12-23 1,949.46 2,030.97 1,941.42 1,959.85 0.0M
2022-12-22 1,972.75 2,067.02 1,959.79 2,043.71 0.0M
2022-12-21 1,864.13 1,893.05 1,831.72 1,871.33 0.0M
2022-12-20 1,903.31 1,923.61 1,796.65 1,845.14 0.0M
2022-12-19 2,012.23 2,120.04 1,944.06 1,968.21 0.0M
2022-12-16 1,967.00 2,050.38 1,895.24 1,991.74 0.0M
2022-12-15 2,067.28 2,077.43 1,962.12 1,979.61 0.0M
2022-12-14 2,110.09 2,129.84 2,005.32 2,079.21 0.0M
2022-12-13 2,011.36 2,119.91 2,004.04 2,065.25 0.0M
2022-12-12 2,102.70 2,152.47 1,998.73 2,035.76 0.0M
2022-12-09 2,126.22 2,236.87 2,071.86 2,215.75 0.0M
2022-12-08 1,928.37 2,132.43 1,928.37 2,117.52 0.0M
2022-12-07 2,015.27 2,173.48 1,856.48 1,869.66 0.0M
2022-12-06 1,982.10 2,139.47 1,978.63 2,022.60 0.0M
2022-12-05 1,940.78 2,101.81 1,888.30 2,099.19 0.0M
2022-12-02 1,753.08 1,820.42 1,717.63 1,771.85 0.0M
2022-12-01 1,836.02 1,896.89 1,728.27 1,736.32 0.0M
2022-11-30 1,596.24 1,714.08 1,563.92 1,699.80 0.0M
2022-11-29 1,479.97 1,612.82 1,448.55 1,610.82 0.0M
2022-11-28 1,322.69 1,413.07 1,298.12 1,397.20 0.0M
2022-11-25 1,519.42 1,519.42 1,441.25 1,453.72 0.0M
2022-11-24 1,534.46 1,555.39 1,487.56 1,524.25 0.0M
2022-11-23 1,489.33 1,534.99 1,443.51 1,500.82 0.0M
2022-11-22 1,549.45 1,577.01 1,444.09 1,467.88 0.0M
2022-11-21 1,572.99 1,600.42 1,500.76 1,568.88 0.0M
2022-11-18 1,748.59 1,794.47 1,640.61 1,668.11 0.0M
2022-11-17 1,657.53 1,686.11 1,531.12 1,649.61 0.0M
2022-11-16 1,703.41 1,784.03 1,640.87 1,725.74 0.0M
2022-11-15 1,508.70 1,746.83 1,478.14 1,733.71 0.0M
2022-11-14 1,622.95 1,622.95 1,478.82 1,513.19 0.0M
2022-11-11 1,457.60 1,473.81 1,362.56 1,461.06 0.0M
2022-11-10 1,240.05 1,246.26 1,205.84 1,216.78 0.0M
2022-11-09 1,356.35 1,398.23 1,272.95 1,302.49 0.0M
2022-11-08 1,399.42 1,415.85 1,329.75 1,353.85 0.0M
2022-11-07 1,245.83 1,443.73 1,233.68 1,397.48 0.0M
2022-11-04 1,154.55 1,368.39 1,154.55 1,292.91 0.0M
2022-11-03 1,143.09 1,189.03 1,114.89 1,123.75 0.0M
2022-11-02 1,135.72 1,231.04 1,108.20 1,217.43 0.0M
2022-11-01 1,035.77 1,186.34 1,028.78 1,156.34 0.0M
2022-10-31 983.78 1,074.53 958.51 1,000.49 0.0M
2022-10-28 1,094.66 1,094.66 961.27 980.12 0.0M
2022-10-27 1,172.16 1,180.06 1,095.34 1,103.04 0.0M
2022-10-26 1,013.18 1,127.24 1,006.31 1,079.21 0.0M
2022-10-25 993.93 1,089.52 914.32 1,028.27 0.0M
2022-10-24 1,126.26 1,173.62 944.89 971.00 0.0M
2022-10-21 1,241.43 1,253.09 1,197.96 1,203.93 0.0M
2022-10-20 1,195.33 1,268.87 1,156.49 1,219.22 0.0M
2022-10-19 1,374.26 1,377.95 1,278.48 1,280.03 0.0M
2022-10-18 1,340.81 1,403.51 1,301.44 1,397.24 0.0M
2022-10-17 1,254.93 1,327.08 1,200.71 1,287.87 0.0M
2022-10-14 1,301.10 1,381.94 1,279.66 1,293.31 0.0M
2022-10-13 1,339.23 1,354.70 1,252.74 1,254.57 0.0M
2022-10-12 1,330.93 1,433.30 1,255.98 1,346.86 0.0M
2022-10-11 1,436.93 1,446.19 1,339.80 1,354.12 0.0M
2022-10-10 1,496.00 1,501.22 1,443.47 1,457.79 0.0M
2022-10-07 1,648.36 1,649.83 1,581.29 1,584.32 0.0M
2022-10-06 1,728.16 1,733.22 1,673.37 1,696.53 0.0M
2022-10-05 1,642.95 1,740.56 1,633.32 1,719.76 0.0M
2022-10-03 1,491.49 1,556.37 1,465.57 1,494.80 0.0M
2022-09-30 1,549.39 1,572.45 1,457.71 1,515.30 0.0M
2022-09-29 1,660.91 1,666.58 1,505.54 1,544.14 0.0M
2022-09-28 1,665.66 1,665.66 1,565.98 1,583.52 0.0M
2022-09-27 1,698.75 1,721.82 1,636.11 1,715.86 0.0M
2022-09-26 1,614.37 1,745.40 1,614.37 1,697.32 0.0M
2022-09-23 1,703.72 1,718.32 1,644.56 1,644.66 0.0M
2022-09-22 1,678.20 1,732.42 1,659.61 1,723.82 0.0M
2022-09-21 1,861.41 1,861.41 1,781.16 1,784.62 0.0M
2022-09-20 1,875.81 1,929.63 1,875.81 1,899.84 0.0M
2022-09-19 1,875.98 1,875.98 1,808.89 1,827.26 0.0M
2022-09-16 1,960.09 1,986.52 1,906.04 1,906.33 0.0M
2022-09-15 1,989.38 2,030.78 1,984.37 2,013.07 0.0M
2022-09-14 2,015.50 2,033.44 1,983.21 2,003.09 0.0M
2022-09-13 2,161.27 2,168.07 2,114.98 2,124.35 0.0M
2022-09-09 2,033.31 2,146.88 2,022.38 2,133.00 0.0M
2022-09-08 2,087.48 2,113.02 2,012.08 2,027.80 0.0M
2022-09-07 2,042.18 2,085.37 2,009.57 2,069.11 0.0M
2022-09-06 2,139.49 2,160.69 2,075.22 2,124.43 0.0M
2022-09-05 2,148.87 2,148.87 2,080.97 2,121.45 0.0M
2022-09-02 2,272.36 2,300.54 2,177.55 2,206.54 0.0M
2022-09-01 2,303.33 2,366.12 2,245.62 2,272.08 0.0M
2022-08-31 2,185.17 2,436.44 2,185.17 2,348.82 0.0M
2022-08-30 2,333.51 2,333.51 2,185.10 2,298.65 0.0M
2022-08-29 2,322.34 2,351.31 2,282.07 2,322.51 0.0M
2022-08-26 2,434.30 2,442.33 2,349.06 2,381.46 0.0M
2022-08-25 2,141.34 2,356.12 2,141.34 2,344.63 0.0M
2022-08-24 2,221.34 2,223.63 2,078.36 2,093.30 0.0M
2022-08-23 2,227.23 2,260.20 2,173.85 2,216.16 0.0M
2022-08-22 2,207.77 2,276.48 2,199.49 2,228.04 0.0M
2022-08-19 2,232.03 2,326.11 2,231.04 2,271.94 0.0M
2022-08-18 2,335.21 2,335.21 2,242.31 2,272.38 0.0M
2022-08-17 2,349.41 2,369.28 2,266.21 2,323.26 0.0M
2022-08-16 2,435.84 2,450.01 2,236.26 2,303.88 0.0M
2022-08-15 2,403.72 2,498.58 2,392.12 2,401.41 0.0M
2022-08-12 2,457.05 2,465.61 2,395.67 2,448.78 0.0M
2022-08-11 2,333.89 2,422.90 2,321.71 2,422.90 0.0M
2022-08-10 2,378.11 2,378.11 2,209.59 2,257.59 0.0M
2022-08-09 2,428.46 2,478.62 2,358.92 2,393.20 0.0M
2022-08-08 2,460.15 2,500.21 2,410.14 2,438.67 0.0M
2022-08-05 2,546.24 2,546.45 2,476.42 2,531.07 0.0M
2022-08-04 2,448.31 2,501.77 2,418.92 2,491.67 0.0M
2022-08-03 2,368.69 2,416.03 2,314.13 2,342.96 0.0M
2022-08-02 2,340.34 2,340.34 2,202.83 2,286.30 0.0M
2022-08-01 2,409.49 2,469.86 2,345.72 2,432.82 0.0M
2022-07-29 2,715.09 2,716.39 2,400.81 2,441.09 0.0M
2022-07-28 2,711.01 2,761.20 2,689.59 2,704.50 0.0M
2022-07-27 2,674.30 2,724.88 2,654.50 2,685.74 0.0M
2022-07-26 2,713.16 2,779.31 2,678.12 2,757.55 0.0M
2022-07-25 2,717.59 2,721.40 2,618.93 2,684.28 0.0M
2022-07-22 2,811.09 2,840.05 2,722.43 2,760.46 0.0M
2022-07-21 2,724.51 2,803.70 2,701.56 2,742.21 0.0M
2022-07-20 2,762.67 2,801.75 2,733.75 2,735.65 0.0M
2022-07-19 2,697.88 2,725.34 2,619.89 2,653.20 0.0M
2022-07-18 2,595.49 2,746.93 2,521.66 2,734.20 0.0M
2022-07-15 2,659.41 2,719.39 2,557.17 2,578.46 0.0M
2022-07-14 2,728.53 2,816.60 2,689.04 2,756.06 0.0M
2022-07-13 2,720.93 2,806.47 2,691.85 2,707.75 0.0M
2022-07-12 2,707.58 2,772.61 2,641.94 2,680.55 0.0M
2022-07-11 2,944.56 2,944.56 2,757.03 2,800.44 0.0M
2022-07-08 3,110.09 3,128.33 2,997.33 3,035.02 0.0M
2022-07-07 2,924.69 3,019.60 2,827.50 2,999.40 0.0M
2022-07-06 3,111.85 3,158.43 2,901.79 3,026.87 0.0M
2022-07-05 3,228.61 3,270.54 3,077.71 3,103.18 0.0M
2022-07-04 3,090.67 3,159.34 3,008.50 3,132.51 0.0M
2022-06-30 3,157.94 3,237.35 3,037.39 3,115.27 0.0M
2022-06-29 3,269.84 3,376.21 3,120.23 3,202.25 0.0M
2022-06-28 3,324.36 3,471.49 3,186.35 3,426.34 0.0M
2022-06-27 3,172.62 3,455.41 3,172.62 3,385.04 0.0M
2022-06-24 2,946.45 3,118.28 2,941.17 3,093.86 0.0M
2022-06-23 2,804.87 2,906.51 2,739.65 2,862.21 0.0M
2022-06-22 2,971.50 2,994.86 2,737.80 2,737.80 0.0M
2022-06-21 2,897.77 3,007.37 2,842.25 3,000.11 0.0M
2022-06-20 2,834.67 2,892.73 2,725.70 2,873.47 0.0M
2022-06-17 2,676.19 2,890.23 2,674.94 2,868.56 0.0M
2022-06-16 3,012.16 3,033.34 2,685.87 2,740.78 0.0M
2022-06-15 2,875.36 2,986.01 2,875.36 2,936.45 0.0M
2022-06-14 2,693.35 2,871.12 2,649.04 2,804.82 0.0M
2022-06-13 2,849.92 2,966.68 2,779.15 2,808.39 0.0M
2022-06-10 2,850.67 3,122.68 2,820.85 3,101.52 0.0M
2022-06-09 3,176.58 3,202.52 2,918.86 3,004.42 0.0M
2022-06-08 2,944.50 3,108.53 2,943.62 3,092.85 0.0M
2022-06-07 2,799.81 2,913.86 2,741.34 2,824.39 0.0M
2022-06-06 2,673.97 2,848.23 2,613.84 2,827.43 0.0M
2022-06-02 2,537.76 2,615.96 2,504.49 2,587.46 0.0M
2022-06-01 2,657.33 2,692.72 2,557.70 2,629.80 0.0M
2022-05-31 2,535.25 2,715.28 2,505.71 2,690.15 0.0M
2022-05-30 2,431.10 2,536.95 2,423.56 2,536.95 0.0M
2022-05-27 2,380.21 2,401.24 2,295.91 2,351.76 0.0M
2022-05-26 2,217.76 2,217.76 2,107.07 2,185.98 0.0M
2022-05-25 2,166.06 2,247.55 2,140.94 2,196.75 0.0M
2022-05-24 2,306.44 2,367.47 2,149.89 2,184.47 0.0M
2022-05-23 2,423.66 2,448.05 2,307.30 2,348.03 0.0M
2022-05-20 2,401.16 2,494.01 2,380.29 2,471.38 0.0M
2022-05-19 2,242.45 2,318.99 2,202.99 2,257.84 0.0M
2022-05-18 2,459.48 2,483.95 2,353.48 2,453.49 0.0M
2022-05-17 2,311.75 2,484.18 2,302.24 2,468.04 0.0M
2022-05-16 2,316.65 2,343.30 2,166.31 2,212.49 0.0M
2022-05-13 2,121.08 2,219.89 2,117.70 2,212.07 0.0M
2022-05-12 2,087.58 2,172.42 2,018.56 2,029.55 0.0M
2022-05-11 2,042.70 2,328.92 2,033.69 2,198.61 0.0M
2022-05-10 1,957.97 2,122.58 1,912.73 2,078.67 0.0M
2022-05-06 2,294.84 2,312.79 2,206.34 2,221.80 0.0M
2022-05-05 2,592.30 2,626.05 2,472.43 2,481.58 0.0M
2022-05-04 2,615.83 2,622.30 2,457.75 2,488.63 0.0M
2022-05-03 2,627.06 2,761.66 2,488.33 2,664.08 0.0M
2022-04-29 2,270.98 2,789.32 2,246.88 2,739.95 0.0M
2022-04-28 2,257.79 2,293.17 2,168.96 2,285.50 0.0M
2022-04-27 2,065.97 2,222.81 2,045.85 2,191.23 0.0M
2022-04-26 2,087.98 2,238.87 2,087.98 2,119.99 0.0M
2022-04-25 2,093.62 2,140.15 1,976.16 2,005.21 0.0M
2022-04-22 2,070.44 2,250.34 2,051.13 2,221.96 0.0M
2022-04-21 2,283.40 2,323.53 2,159.79 2,209.80 0.0M
2022-04-20 2,393.46 2,483.08 2,360.69 2,375.46 0.0M
2022-04-19 2,473.10 2,510.51 2,382.02 2,401.35 0.0M
2022-04-14 2,592.42 2,627.80 2,546.79 2,598.54 0.0M
2022-04-13 2,471.64 2,595.10 2,440.46 2,537.76 0.0M
2022-04-12 2,511.81 2,591.27 2,363.27 2,514.92 0.0M
2022-04-11 2,662.85 2,662.85 2,420.18 2,446.65 0.0M
2022-04-08 2,729.92 2,766.24 2,628.55 2,733.44 0.0M
2022-04-07 2,855.53 3,027.26 2,793.59 2,797.80 0.0M
2022-04-06 3,011.16 3,025.72 2,917.48 2,943.78 0.0M
2022-04-04 3,187.71 3,187.71 3,187.71 3,187.71 0.0M
2022-04-01 2,743.13 2,875.73 2,690.00 2,875.73 0.0M
2022-03-31 3,032.71 3,032.71 2,862.57 2,919.01 0.0M
2022-03-30 3,084.44 3,120.39 2,945.33 3,003.03 0.0M
2022-03-29 2,894.61 2,988.41 2,873.20 2,983.01 0.0M
2022-03-28 2,700.86 2,910.21 2,603.17 2,840.27 0.0M
2022-03-25 2,922.67 3,031.98 2,640.03 2,699.10 0.0M
2022-03-24 3,150.31 3,191.39 2,961.13 2,998.33 0.0M
2022-03-23 3,192.47 3,363.50 3,136.45 3,186.59 0.0M
2022-03-22 2,794.82 3,069.59 2,773.57 3,061.22 0.0M
2022-03-21 3,037.97 3,037.97 2,705.59 2,764.45 0.0M
2022-03-18 2,796.97 2,933.42 2,612.75 2,851.81 0.0M
2022-03-17 3,125.96 3,162.01 2,764.26 2,965.94 0.0M
2022-03-16 2,001.40 2,572.05 1,918.57 2,567.80 0.0M
2022-03-15 1,887.70 2,194.50 1,768.80 1,778.90 0.0M
2022-03-14 2,502.18 2,502.18 2,086.60 2,123.49 0.0M
2022-03-11 2,702.25 2,823.94 2,447.39 2,725.41 0.0M
2022-03-10 3,136.30 3,179.67 2,912.18 2,980.61 0.0M
2022-03-09 2,974.25 3,026.28 2,709.99 2,923.81 0.0M
2022-03-08 3,091.03 3,178.84 2,888.47 2,908.45 0.0M
2022-03-07 3,167.38 3,232.27 3,003.74 3,108.51 0.0M
2022-03-04 3,450.10 3,511.09 3,382.11 3,411.48 0.0M
2022-03-03 3,848.26 3,888.23 3,706.32 3,743.69 0.0M
2022-03-02 4,014.54 4,062.99 3,819.06 3,832.65 0.0M
2022-03-01 4,023.31 4,106.74 3,967.52 4,052.98 0.0M
2022-02-28 4,020.45 4,034.76 3,854.70 3,994.27 0.0M
2022-02-25 4,054.59 4,135.76 3,977.74 3,985.88 0.0M
2022-02-24 4,071.67 4,148.32 3,832.49 3,919.74 0.0M
2022-02-23 4,189.35 4,333.99 4,134.50 4,291.90 0.0M
2022-02-22 4,144.81 4,245.65 4,067.87 4,176.14 0.0M
2022-02-21 4,455.43 4,561.98 4,291.60 4,340.52 0.0M
2022-02-18 4,825.30 4,917.62 4,539.33 4,596.64 0.0M
2022-02-17 4,821.12 4,937.95 4,765.59 4,913.59 0.0M
2022-02-16 4,802.12 4,851.66 4,761.34 4,834.68 0.0M
2022-02-15 4,579.27 4,722.75 4,571.62 4,622.62 0.0M
2022-02-14 4,638.88 4,701.46 4,556.12 4,642.74 0.0M
2022-02-11 4,845.82 4,925.12 4,699.93 4,805.89 0.0M
2022-02-10 5,021.10 5,030.64 4,776.91 4,927.69 0.0M
2022-02-09 4,747.05 4,894.77 4,747.05 4,873.32 0.0M
2022-02-08 4,644.78 4,655.13 4,457.16 4,541.98 0.0M
2022-02-07 4,791.49 4,805.78 4,565.85 4,699.58 0.0M
2022-02-04 4,745.16 4,805.89 4,592.53 4,789.19 0.0M
2022-01-31 4,378.22 4,569.65 4,332.30 4,514.02 0.0M
2022-01-28 4,425.90 4,447.69 4,205.85 4,311.31 0.0M
2022-01-27 4,615.92 4,640.60 4,357.66 4,463.97 0.0M
2022-01-26 4,806.72 4,950.33 4,711.78 4,833.01 0.0M
2022-01-25 4,826.77 4,907.82 4,648.23 4,757.12 0.0M
2022-01-24 5,107.09 5,126.98 4,996.66 5,023.37 0.0M
2022-01-21 5,272.00 5,395.53 5,178.88 5,326.74 0.0M
2022-01-20 5,018.10 5,384.79 4,948.45 5,374.46 0.0M
2022-01-19 5,060.84 5,121.34 4,877.44 4,931.44 0.0M
2022-01-18 5,120.73 5,271.25 4,991.56 5,029.79 0.0M
2022-01-17 5,125.85 5,172.46 4,993.02 5,075.90 0.0M
2022-01-14 4,940.41 5,155.67 4,862.99 5,155.67 0.0M
2022-01-13 5,432.00 5,437.37 5,120.34 5,205.55 0.0M
2022-01-12 5,133.01 5,398.45 5,133.01 5,394.23 0.0M
2022-01-11 4,866.40 4,984.49 4,809.46 4,905.76 0.0M
2022-01-10 4,701.43 4,946.30 4,634.19 4,915.97 0.0M
2022-01-07 4,651.50 4,730.99 4,532.76 4,708.23 0.0M
2022-01-06 4,344.37 4,551.27 4,254.03 4,528.46 0.0M
2022-01-05 4,718.16 4,724.63 4,377.44 4,407.45 0.0M
2022-01-04 5,005.68 5,028.17 4,802.66 4,857.86 0.0M
2022-01-03 5,074.06 5,140.16 4,906.70 4,961.03 0.0M