HSTECH 2x Short (HST2SI)

HST2SI
🏛️ 홍콩 →
115.93
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 576.69 592.94 572.29 580.94 0.0M
2023-12-28 620.97 623.11 568.38 580.87 0.0M
2023-12-27 622.78 638.96 618.89 623.31 0.0M
2023-12-22 592.04 662.74 582.96 656.06 0.0M
2023-12-21 613.19 618.43 599.42 603.24 0.0M
2023-12-20 587.39 602.20 583.91 597.79 0.0M
2023-12-19 603.64 615.60 597.68 605.06 0.0M
2023-12-18 592.09 603.36 587.61 597.54 0.0M
2023-12-15 591.74 592.12 561.66 581.69 0.0M
2023-12-14 597.15 617.01 584.36 608.64 0.0M
2023-12-13 607.06 621.51 604.62 612.59 0.0M
2023-12-12 613.24 620.05 592.75 598.32 0.0M
2023-12-11 622.74 640.28 612.02 619.74 0.0M
2023-12-08 601.67 616.36 591.38 606.23 0.0M
2023-12-07 601.54 616.87 597.46 601.40 0.0M
2023-12-06 611.49 619.12 582.56 592.59 0.0M
2023-12-05 594.92 625.15 594.92 614.12 0.0M
2023-12-04 565.27 594.01 565.27 589.83 0.0M
2023-12-01 552.96 571.57 552.74 568.21 0.0M
2023-11-30 547.47 562.47 544.55 548.73 0.0M
2023-11-29 521.21 552.70 521.21 545.88 0.0M
2023-11-28 513.26 527.86 510.71 522.19 0.0M
2023-11-27 506.13 529.59 506.13 514.36 0.0M
2023-11-24 501.01 517.00 501.01 515.47 0.0M
2023-11-23 513.45 517.82 491.87 493.21 0.0M
2023-11-22 514.23 521.29 504.84 515.41 0.0M
2023-11-21 488.63 517.71 483.61 513.37 0.0M
2023-11-20 515.85 524.00 501.75 503.20 0.0M
2023-11-17 527.64 535.64 519.65 528.54 0.0M
2023-11-16 482.24 520.39 482.24 510.86 0.0M
2023-11-15 505.50 517.13 492.57 492.57 0.0M
2023-11-14 525.97 544.55 524.58 540.16 0.0M
2023-11-13 550.94 556.94 529.67 532.11 0.0M
2023-11-10 543.60 558.68 541.21 557.00 0.0M
2023-11-09 519.17 527.77 509.43 522.70 0.0M
2023-11-08 517.11 527.08 505.49 523.40 0.0M
2023-11-07 515.08 519.86 503.87 514.37 0.0M
2023-11-06 524.05 524.05 500.64 503.73 0.0M
2023-11-03 570.27 578.26 544.38 548.20 0.0M
2023-11-02 586.32 592.69 565.29 586.25 0.0M
2023-11-01 602.72 618.85 596.87 605.81 0.0M
2023-10-31 582.59 607.09 582.59 603.41 0.0M
2023-10-30 603.15 603.15 574.93 574.93 0.0M
2023-10-27 611.54 617.30 581.15 589.29 0.0M
2023-10-26 624.83 636.37 611.52 620.47 0.0M
2023-10-25 593.14 634.97 587.52 624.18 0.0M
2023-10-24 639.00 664.77 634.23 652.16 0.0M
2023-10-20 635.86 638.68 621.45 637.59 0.0M
2023-10-19 621.51 627.16 614.67 624.64 0.0M
2023-10-18 587.46 603.24 586.51 601.64 0.0M
2023-10-17 576.00 590.60 575.73 582.03 0.0M
2023-10-16 570.74 594.53 567.32 589.38 0.0M
2023-10-13 561.17 571.38 553.36 568.81 0.0M
2023-10-12 526.45 535.76 526.45 531.90 0.0M
2023-10-11 547.86 555.25 540.58 550.29 0.0M
2023-10-10 576.36 576.36 554.00 573.17 0.0M
2023-10-09 593.79 596.03 577.42 588.09 0.0M
2023-10-06 597.11 598.21 579.68 590.28 0.0M
2023-10-05 600.24 610.93 593.03 609.03 0.0M
2023-10-04 597.08 616.75 596.88 610.56 0.0M
2023-10-03 578.58 598.50 578.58 590.28 0.0M
2023-09-29 591.78 595.00 548.87 559.91 0.0M
2023-09-28 589.20 610.96 584.98 605.46 0.0M
2023-09-27 591.29 592.13 572.46 588.15 0.0M
2023-09-26 578.59 599.83 574.90 593.05 0.0M
2023-09-25 548.21 575.88 548.21 573.47 0.0M
2023-09-22 595.33 595.33 541.54 543.38 0.0M
2023-09-21 575.59 592.96 573.83 586.62 0.0M
2023-09-20 554.08 570.53 553.44 565.54 0.0M
2023-09-19 545.63 559.69 544.04 548.07 0.0M
2023-09-18 533.56 547.17 527.98 547.17 0.0M
2023-09-15 522.51 536.22 510.23 523.44 0.0M
2023-09-14 526.58 536.26 520.07 528.15 0.0M
2023-09-13 522.07 537.10 519.11 532.71 0.0M
2023-09-12 528.11 534.95 514.50 526.65 0.0M
2023-09-11 543.23 546.69 515.54 521.62 0.0M
2023-09-07 497.95 521.21 497.95 518.98 0.0M
2023-09-06 501.00 512.99 496.41 498.87 0.0M
2023-09-05 474.61 496.71 474.61 494.82 0.0M
2023-09-04 481.77 486.73 469.21 470.38 0.0M
2023-08-31 485.87 506.01 478.84 500.23 0.0M
2023-08-30 472.37 501.05 468.70 496.41 0.0M
2023-08-29 503.38 507.71 482.43 487.38 0.0M
2023-08-28 479.92 516.39 477.01 514.03 0.0M
2023-08-25 524.91 532.72 519.49 531.76 0.0M
2023-08-24 535.29 538.06 502.83 507.56 0.0M
2023-08-23 553.63 564.37 537.29 548.40 0.0M
2023-08-22 563.52 577.02 536.11 550.47 0.0M
2023-08-21 565.47 576.27 548.29 573.13 0.0M
2023-08-18 524.27 550.97 518.12 549.67 0.0M
2023-08-17 539.95 546.36 504.59 512.49 0.0M
2023-08-16 520.38 523.36 507.41 520.49 0.0M
2023-08-15 509.66 512.90 495.64 507.52 0.0M
2023-08-14 511.85 519.66 498.94 500.43 0.0M
2023-08-11 461.48 487.79 461.48 485.36 0.0M
2023-08-10 471.67 480.09 460.12 463.14 0.0M
2023-08-09 477.26 478.99 461.92 463.93 0.0M
2023-08-08 455.86 466.15 451.08 463.66 0.0M
2023-08-07 447.00 455.83 437.11 439.16 0.0M
2023-08-04 436.20 450.19 426.66 439.10 0.0M
2023-08-03 462.81 466.01 446.71 457.88 0.0M
2023-08-02 438.58 465.70 432.56 461.40 0.0M
2023-08-01 421.13 439.02 409.44 432.83 0.0M
2023-07-31 415.22 434.31 402.55 430.40 0.0M
2023-07-28 487.64 489.05 443.31 446.57 0.0M
2023-07-27 484.60 486.71 469.93 473.84 0.0M
2023-07-26 504.36 511.91 500.35 502.95 0.0M
2023-07-25 513.42 519.54 493.07 494.83 0.0M
2023-07-24 555.96 569.62 543.24 562.87 0.0M
2023-07-21 549.48 555.10 529.00 539.62 0.0M
2023-07-20 532.58 553.74 521.29 550.44 0.0M
2023-07-19 549.83 560.32 532.96 536.90 0.0M
2023-07-18 515.49 535.35 515.49 533.00 0.0M
2023-07-14 496.05 515.12 496.05 508.45 0.0M
2023-07-13 520.74 522.75 505.54 506.28 0.0M
2023-07-12 557.43 561.14 538.34 548.09 0.0M
2023-07-11 567.67 578.61 557.63 570.29 0.0M
2023-07-10 568.90 595.45 562.55 587.39 0.0M
2023-07-07 595.93 614.78 585.65 600.18 0.0M
2023-07-06 577.89 597.15 557.14 585.85 0.0M
2023-07-05 553.73 571.53 547.17 566.56 0.0M
2023-07-04 560.93 567.22 544.65 550.73 0.0M
2023-07-03 590.39 590.39 550.29 556.03 0.0M
2023-06-30 596.32 606.13 588.58 599.17 0.0M
2023-06-29 574.49 601.37 573.29 592.27 0.0M
2023-06-28 582.68 596.76 567.35 572.50 0.0M
2023-06-27 607.32 608.18 574.46 581.02 0.0M
2023-06-26 615.03 619.49 596.79 612.38 0.0M
2023-06-23 590.27 619.02 590.27 609.52 0.0M
2023-06-21 578.11 587.81 569.94 584.86 0.0M
2023-06-20 530.29 560.07 528.52 553.86 0.0M
2023-06-19 521.19 544.03 517.47 527.69 0.0M
2023-06-16 517.36 526.37 504.28 513.72 0.0M
2023-06-15 541.74 548.51 522.08 522.32 0.0M
2023-06-14 561.13 568.07 544.58 562.74 0.0M
2023-06-13 595.24 597.02 560.11 566.65 0.0M
2023-06-12 593.46 609.72 590.93 594.88 0.0M
2023-06-09 603.26 619.04 592.64 597.52 0.0M
2023-06-08 605.86 623.32 603.86 609.93 0.0M
2023-06-07 601.10 611.51 593.38 601.95 0.0M
2023-06-06 626.15 638.13 605.96 630.46 0.0M
2023-06-05 636.96 646.52 624.33 628.26 0.0M
2023-06-02 671.51 672.43 625.74 633.42 0.0M
2023-06-01 714.41 716.85 672.82 709.20 0.0M
2023-05-31 699.69 733.65 699.69 710.61 0.0M
2023-05-30 695.99 713.76 679.67 682.67 0.0M
2023-05-29 671.03 706.73 665.30 704.00 0.0M
2023-05-25 667.53 700.86 660.27 687.00 0.0M
2023-05-24 645.05 661.94 640.57 657.43 0.0M
2023-05-23 609.51 635.90 602.13 632.21 0.0M
2023-05-22 638.51 643.51 602.71 615.90 0.0M
2023-05-19 628.21 646.38 627.00 642.75 0.0M
2023-05-18 615.19 620.12 600.20 613.43 0.0M
2023-05-17 596.66 631.85 596.03 628.53 0.0M
2023-05-16 591.43 608.85 590.74 601.63 0.0M
2023-05-15 636.85 642.93 601.89 611.68 0.0M
2023-05-12 609.71 632.36 608.36 627.69 0.0M
2023-05-11 629.07 652.01 622.92 631.14 0.0M
2023-05-10 650.47 665.91 642.33 648.39 0.0M
2023-05-09 615.58 655.21 615.58 652.67 0.0M
2023-05-08 617.99 625.52 606.85 616.22 0.0M
2023-05-05 616.69 625.78 604.28 621.71 0.0M
2023-05-04 636.03 644.10 621.34 634.59 0.0M
2023-05-03 640.54 657.34 636.25 641.45 0.0M
2023-05-02 598.73 632.11 583.53 621.12 0.0M
2023-04-28 623.89 625.00 600.98 619.43 0.0M
2023-04-27 636.14 645.80 629.74 632.28 0.0M
2023-04-26 654.08 654.74 611.68 628.87 0.0M
2023-04-25 610.04 656.72 610.04 644.92 0.0M
2023-04-24 599.71 621.15 588.93 603.19 0.0M
2023-04-21 572.51 607.16 570.05 600.16 0.0M
2023-04-20 564.80 569.38 558.68 564.80 0.0M
2023-04-19 538.12 567.76 538.12 563.70 0.0M
2023-04-18 531.63 543.35 528.26 537.96 0.0M
2023-04-17 555.77 559.51 517.86 525.25 0.0M
2023-04-14 547.03 561.83 540.29 548.82 0.0M
2023-04-13 572.04 577.51 549.84 549.84 0.0M
2023-04-12 529.79 553.82 527.90 547.97 0.0M
2023-04-11 520.54 545.20 512.23 527.77 0.0M
2023-04-06 547.48 550.28 529.22 530.15 0.0M
2023-04-04 520.26 542.55 520.26 531.10 0.0M
2023-04-03 521.05 531.94 512.62 515.57 0.0M
2023-03-31 501.96 521.36 501.01 515.04 0.0M
2023-03-30 521.27 541.02 513.12 523.20 0.0M
2023-03-29 510.19 532.91 503.57 529.13 0.0M
2023-03-28 558.71 571.64 547.65 556.65 0.0M
2023-03-27 540.91 573.49 540.91 567.25 0.0M
2023-03-24 547.76 550.76 519.09 536.90 0.0M
2023-03-23 600.11 606.17 542.39 543.53 0.0M
2023-03-22 599.42 605.59 580.78 600.51 0.0M
2023-03-21 631.85 645.59 608.82 613.97 0.0M
2023-03-20 616.41 660.61 613.95 645.67 0.0M
2023-03-17 638.54 647.31 607.83 611.89 0.0M
2023-03-16 673.60 679.98 642.74 671.21 0.0M
2023-03-15 649.27 662.43 626.38 652.81 0.0M
2023-03-14 653.05 688.34 639.33 679.93 0.0M
2023-03-13 668.02 669.44 621.96 646.43 0.0M
2023-03-10 673.83 694.84 667.13 685.82 0.0M
2023-03-09 619.89 637.64 614.03 637.64 0.0M
2023-03-08 604.49 629.40 604.49 619.49 0.0M
2023-03-07 567.80 593.50 546.39 582.09 0.0M
2023-03-06 564.18 576.79 552.05 567.21 0.0M
2023-03-03 551.87 573.42 545.83 557.95 0.0M
2023-03-02 588.40 589.68 574.86 581.92 0.0M
2023-03-01 648.10 648.10 558.66 565.84 0.0M
2023-02-28 628.46 658.39 618.26 652.63 0.0M
2023-02-27 640.53 645.24 615.34 632.06 0.0M
2023-02-24 602.12 625.53 595.54 625.22 0.0M
2023-02-23 603.39 606.61 571.80 586.14 0.0M
2023-02-22 595.85 608.20 583.10 600.31 0.0M
2023-02-21 546.93 585.68 545.52 584.09 0.0M
2023-02-20 561.97 568.27 537.11 545.26 0.0M
2023-02-17 534.58 560.13 523.72 559.33 0.0M
2023-02-16 542.76 544.98 504.98 532.69 0.0M
2023-02-15 539.61 563.39 536.06 552.94 0.0M
2023-02-14 526.62 543.19 526.24 542.46 0.0M
2023-02-13 553.06 558.51 526.70 531.70 0.0M
2023-02-10 503.23 536.60 499.44 534.70 0.0M
2023-02-09 533.69 535.47 489.13 489.94 0.0M
2023-02-08 508.55 528.11 501.06 523.10 0.0M
2023-02-07 511.25 512.96 489.73 504.20 0.0M
2023-02-06 505.56 522.49 501.89 516.10 0.0M
2023-02-03 476.88 490.80 469.03 480.96 0.0M
2023-02-02 455.15 470.33 446.83 468.53 0.0M
2023-02-01 495.94 505.30 468.66 468.66 0.0M
2023-01-31 487.02 517.93 480.13 502.61 0.0M
2023-01-30 458.24 498.66 456.36 494.47 0.0M
2023-01-27 455.98 460.72 448.43 450.83 0.0M
2023-01-26 482.79 483.48 460.40 460.40 0.0M
2023-01-20 522.62 523.14 501.00 503.12 0.0M
2023-01-19 532.76 539.86 522.30 531.59 0.0M
2023-01-18 525.43 535.80 511.62 514.60 0.0M
2023-01-17 521.75 532.95 504.71 520.13 0.0M
2023-01-16 502.92 529.81 500.27 518.64 0.0M
2023-01-13 522.33 532.63 505.62 507.80 0.0M
2023-01-12 504.04 538.41 498.65 523.62 0.0M
2023-01-11 500.96 516.61 488.93 510.14 0.0M
2023-01-10 510.49 522.27 504.11 507.53 0.0M
2023-01-09 522.65 529.74 501.57 504.76 0.0M
2023-01-06 510.30 546.92 510.08 538.57 0.0M
2023-01-05 506.31 532.02 497.68 523.84 0.0M
2023-01-04 579.33 588.67 540.18 540.18 0.0M
2023-01-03 640.93 659.79 590.90 594.75 0.0M