Weibo Corp (9898)

9898
🏛️ 홍콩 →
96.45
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
2022-12-30 125.96 128.54 125.96 126.05 0.0M
2022-12-29 124.42 128.36 121.68 121.68 0.0M
2022-12-28 126.65 129.82 126.65 129.48 0.2M
2022-12-23 121.76 125.96 121.76 123.82 0.0M
2022-12-22 123.73 125.62 120.13 123.99 0.0M
2022-12-21 117.39 119.36 116.45 119.19 0.0M
2022-12-20 115.24 115.76 110.70 112.76 0.1M
2022-12-19 117.13 120.56 114.64 115.76 0.0M
2022-12-16 120.48 122.88 114.04 114.04 0.1M
2022-12-15 121.85 121.85 116.36 118.67 0.0M
2022-12-14 121.59 122.70 118.67 120.05 0.1M
2022-12-13 117.56 119.45 116.19 117.82 0.1M
2022-12-12 121.76 121.76 115.76 116.19 0.1M
2022-12-09 115.76 124.25 112.33 123.48 0.2M
2022-12-08 104.78 111.47 102.90 111.30 0.2M
2022-12-07 108.04 111.90 105.47 106.16 0.0M
2022-12-06 111.47 114.04 108.73 112.50 0.2M
2022-12-05 107.18 111.64 107.18 108.30 0.3M
2022-12-02 102.81 102.81 99.90 99.90 0.1M
2022-12-01 108.81 111.56 103.75 110.79 0.1M
2022-11-30 96.04 107.18 96.04 107.18 0.1M
2022-11-29 89.78 94.15 89.26 93.04 0.1M
2022-11-28 84.20 87.98 83.35 86.35 0.0M
2022-11-25 90.55 91.32 89.95 90.89 0.0M
2022-11-24 89.95 92.52 89.95 92.52 0.0M
2022-11-23 89.26 91.75 89.26 90.81 0.0M
2022-11-22 92.78 93.12 90.04 92.01 0.0M
2022-11-21 104.53 104.53 93.64 93.98 0.0M
2022-11-18 105.04 109.24 104.27 104.78 0.0M
2022-11-17 102.30 104.10 96.04 104.10 0.0M
2022-11-16 100.24 103.58 100.07 102.30 0.0M
2022-11-15 92.61 101.01 91.84 95.69 0.0M
2022-11-14 94.32 96.89 93.38 93.89 0.0M
2022-11-11 89.18 91.24 85.75 89.95 0.0M
2022-11-10 90.46 90.46 81.46 81.46 0.0M
2022-11-09 88.32 90.64 86.01 90.64 0.0M
2022-11-08 86.69 91.75 86.61 91.32 0.0M
2022-11-07 85.62 93.89 82.23 93.04 0.1M
2022-11-04 85.92 93.72 85.92 87.38 0.1M
2022-11-03 83.00 86.61 81.97 85.70 0.1M
2022-11-02 83.35 86.78 83.00 86.43 0.0M
2022-11-01 76.92 85.40 76.92 85.40 0.1M
2022-10-31 74.30 80.60 73.49 78.03 0.3M
2022-10-28 78.20 78.20 69.71 75.46 0.0M
2022-10-27 80.99 81.46 77.64 81.42 0.0M
2022-10-26 75.46 77.26 73.31 74.21 0.0M
2022-10-25 76.53 77.73 70.36 73.10 0.1M
2022-10-24 81.63 81.63 76.32 76.74 0.0M
2022-10-21 85.45 88.32 84.12 86.09 0.0M
2022-10-20 90.04 90.04 84.38 89.01 0.0M
2022-10-19 94.15 94.15 90.04 90.12 0.0M
2022-10-18 93.47 95.18 93.12 94.49 0.0M
2022-10-17 93.89 93.89 92.35 93.38 0.0M
2022-10-14 92.95 97.75 92.95 94.24 0.0M
2022-10-13 93.72 93.81 90.72 90.72 0.0M
2022-10-12 98.61 98.70 92.69 94.15 0.0M
2022-10-11 101.18 101.18 98.61 98.87 0.0M
2022-10-10 108.56 108.56 104.78 105.04 0.0M
2022-10-07 114.82 114.82 112.16 112.42 0.0M
2022-10-06 117.22 118.16 117.22 117.47 0.0M
2022-10-05 116.36 119.88 115.59 118.67 0.0M
2022-10-03 114.13 115.93 112.24 113.02 0.0M
2022-09-30 114.30 116.27 110.87 116.10 0.1M
2022-09-29 116.53 117.13 112.59 116.27 0.0M
2022-09-28 110.01 110.01 107.18 107.18 0.0M
2022-09-27 115.76 117.30 112.50 117.30 0.0M
2022-09-26 118.42 120.90 116.87 116.87 0.0M
2022-09-23 125.02 125.11 123.05 123.31 0.0M
2022-09-22 123.91 126.05 123.13 123.73 0.0M
2022-09-21 125.71 126.39 124.42 124.51 0.0M
2022-09-20 120.99 122.79 120.99 121.76 0.0M
2022-09-19 130.67 131.13 129.09 130.30 0.0M
2022-09-16 130.20 130.58 129.37 129.37 0.0M
2022-09-15 131.23 131.23 129.18 129.83 0.0M
2022-09-14 134.30 134.30 131.32 131.69 0.0M
2022-09-13 137.28 139.60 136.07 136.07 0.0M
2022-09-09 133.46 137.00 133.00 136.72 0.0M
2022-09-08 134.02 136.25 130.39 132.16 0.0M
2022-09-07 134.30 134.30 130.58 131.41 0.0M
2022-09-06 138.39 139.04 135.14 135.60 0.0M
2022-09-05 136.07 138.95 135.04 137.65 0.1M
2022-09-02 147.42 147.51 140.63 142.02 0.0M
2022-09-01 157.29 158.22 147.23 147.42 0.0M
2022-08-31 146.21 158.22 143.70 158.22 0.4M
2022-08-30 148.35 148.35 143.70 147.89 0.0M
2022-08-29 147.89 149.65 147.89 149.65 0.0M
2022-08-26 146.12 146.12 144.07 144.44 0.0M
2022-08-25 133.09 142.40 132.53 142.40 0.0M
2022-08-24 134.02 134.02 130.67 130.85 0.0M
2022-08-23 134.48 135.23 133.18 133.27 0.0M
2022-08-22 132.16 133.93 131.23 131.88 0.0M
2022-08-19 133.18 134.48 132.44 132.53 0.0M
2022-08-18 136.35 136.35 132.53 134.11 0.0M
2022-08-17 138.95 140.16 137.46 139.70 0.0M
2022-08-16 140.07 140.53 136.07 139.70 0.0M
2022-08-15 140.25 142.40 137.93 139.70 0.1M
2022-08-12 139.88 141.84 137.83 141.37 0.1M
2022-08-11 137.56 140.53 137.56 139.88 0.0M
2022-08-10 135.88 136.25 132.81 135.51 0.0M
2022-08-09 139.04 141.37 135.51 135.88 0.1M
2022-08-08 137.65 138.30 132.53 136.25 0.0M
2022-08-05 140.91 140.91 135.69 137.65 0.0M
2022-08-04 137.18 141.37 137.18 140.44 0.0M
2022-08-03 135.14 136.35 133.55 134.02 0.0M
2022-08-02 135.04 135.04 133.09 133.09 0.0M
2022-08-01 141.00 142.30 139.42 139.60 0.0M
2022-07-29 145.19 146.12 139.60 142.40 0.1M
2022-07-28 145.19 148.91 141.56 148.91 0.2M
2022-07-27 145.19 145.37 141.46 143.88 0.0M
2022-07-26 147.79 148.07 145.75 146.40 0.0M
2022-07-25 148.91 149.10 144.63 144.82 0.0M
2022-07-22 149.38 150.77 147.89 149.28 0.0M
2022-07-21 148.91 148.91 146.58 146.68 0.0M
2022-07-20 148.91 150.77 148.26 149.93 0.0M
2022-07-19 145.65 148.72 145.65 146.49 0.0M
2022-07-18 142.86 147.33 142.67 145.65 0.0M
2022-07-15 150.96 150.96 142.40 142.86 0.0M
2022-07-14 151.24 152.26 150.03 150.96 0.0M
2022-07-13 149.84 150.96 148.91 149.75 0.0M
2022-07-12 161.66 161.66 149.84 150.96 0.0M
2022-07-11 167.34 167.71 161.01 161.94 0.0M
2022-07-08 166.69 169.39 166.69 168.64 0.0M
2022-07-07 170.78 170.78 165.29 166.69 0.0M
2022-07-06 173.57 173.57 169.01 170.69 0.0M
2022-07-05 176.64 177.76 172.18 172.64 0.0M
2022-07-04 176.83 176.92 172.18 176.64 0.0M
2022-06-30 177.76 179.62 170.97 177.20 0.1M
2022-06-29 170.32 179.06 170.32 178.51 0.1M
2022-06-28 174.04 174.04 167.52 168.83 0.1M
2022-06-27 172.18 175.71 172.18 174.04 0.0M
2022-06-24 167.52 173.67 167.52 171.34 0.0M
2022-06-23 165.01 167.71 164.45 166.78 0.0M
2022-06-22 162.87 162.96 160.08 161.38 0.0M
2022-06-21 157.66 160.64 157.10 160.64 0.0M
2022-06-20 163.89 163.89 157.84 158.59 0.0M
2022-06-17 155.15 159.61 153.66 159.15 0.0M
2022-06-16 158.96 159.24 154.87 155.15 0.0M
2022-06-15 158.87 162.78 157.84 158.50 0.0M
2022-06-14 158.22 161.94 153.84 158.87 0.0M
2022-06-13 176.83 176.83 160.36 161.94 0.0M
2022-06-10 179.62 181.48 171.99 175.06 0.0M
2022-06-09 192.00 193.00 187.90 191.40 0.0M
2022-06-08 182.90 190.00 182.00 190.00 0.0M
2022-06-07 180.90 185.10 177.50 182.80 0.0M
2022-06-06 173.80 179.90 173.80 178.80 0.0M
2022-06-02 175.00 175.00 171.50 173.20 0.0M
2022-06-01 184.50 184.50 174.00 175.00 0.0M
2022-05-31 161.94 173.95 161.94 173.95 0.2M
2022-05-30 170.00 180.00 170.00 180.00 0.1M
2022-05-27 169.00 174.00 169.00 172.00 0.0M
2022-05-26 161.00 164.00 161.00 162.00 0.0M
2022-05-25 167.30 167.30 158.00 164.60 0.0M
2022-05-24 166.30 168.00 162.70 165.80 0.0M
2022-05-23 171.00 172.00 169.10 171.50 0.0M
2022-05-20 168.20 174.20 168.20 169.50 0.0M
2022-05-19 167.00 171.00 164.60 165.20 0.0M
2022-05-18 168.00 169.20 162.00 167.80 0.0M
2022-05-17 166.30 172.30 166.30 171.80 0.0M
2022-05-16 163.90 168.70 160.30 164.00 0.0M
2022-05-13 157.50 164.00 157.50 163.80 0.0M
2022-05-12 159.00 161.40 157.30 157.50 0.0M
2022-05-11 163.00 167.90 158.00 165.20 0.0M
2022-05-10 168.00 168.00 155.10 162.70 0.0M
2022-05-06 173.00 173.00 168.00 168.30 0.0M
2022-05-05 174.70 180.00 174.40 175.50 0.0M
2022-05-04 182.00 182.00 173.70 173.90 0.0M
2022-05-03 184.50 190.90 177.00 190.90 0.0M
2022-04-29 165.40 187.20 165.40 184.40 0.1M
2022-04-28 165.00 168.10 164.10 165.40 0.0M
2022-04-27 164.40 166.10 161.90 165.90 0.0M
2022-04-26 163.10 167.70 163.10 164.40 0.0M
2022-04-25 169.00 169.00 157.40 161.10 0.0M
2022-04-22 168.80 168.80 162.00 167.50 0.0M
2022-04-21 174.50 174.50 170.30 171.00 0.0M
2022-04-20 163.24 167.06 161.38 161.94 0.0M
2022-04-19 169.11 169.11 162.87 163.24 0.0M
2022-04-14 182.00 186.00 181.40 182.00 0.0M
2022-04-13 185.30 188.00 184.00 186.60 0.0M
2022-04-12 186.50 190.50 186.50 187.40 0.0M
2022-04-11 180.74 180.74 173.57 174.50 0.0M
2022-04-08 204.00 204.00 193.80 194.20 0.0M
2022-04-07 196.37 202.15 187.63 190.42 0.0M
2022-04-06 226.00 227.80 206.40 211.20 0.0M
2022-04-04 201.00 208.00 201.00 206.80 0.0M
2022-04-01 189.90 200.00 189.90 200.00 0.0M
2022-03-31 191.00 200.00 186.50 189.90 0.0M
2022-03-30 202.60 202.60 191.80 191.80 0.0M
2022-03-29 202.60 203.40 200.80 202.60 0.0M
2022-03-28 197.00 200.00 195.00 199.30 0.0M
2022-03-25 208.80 211.80 196.10 197.00 0.0M
2022-03-24 202.00 211.80 201.40 206.80 0.0M
2022-03-23 208.20 216.00 208.00 210.40 0.0M
2022-03-22 198.00 207.20 198.00 205.00 0.0M
2022-03-21 200.80 202.60 195.50 198.00 0.0M
2022-03-18 188.80 204.00 188.80 195.00 0.0M
2022-03-17 205.00 206.00 188.40 197.70 0.0M
2022-03-16 172.90 188.00 163.00 186.70 0.0M
2022-03-15 160.00 170.00 154.00 155.80 0.0M
2022-03-14 184.00 184.00 162.00 162.00 0.1M
2022-03-11 192.00 200.00 190.00 195.00 0.0M
2022-03-10 199.00 204.00 199.00 201.40 0.0M
2022-03-09 200.00 200.00 190.10 199.00 0.0M
2022-03-08 191.00 191.00 183.20 183.90 0.0M
2022-03-07 210.00 210.00 195.00 195.00 0.0M
2022-03-04 217.00 217.20 211.40 211.40 0.1M
2022-03-03 210.40 221.00 210.40 217.00 0.0M
2022-03-02 216.20 216.20 210.40 212.80 0.0M
2022-03-01 221.00 221.00 211.60 216.00 0.0M
2022-02-28 220.20 233.00 218.00 230.00 0.1M
2022-02-25 219.80 220.20 218.00 218.80 0.0M
2022-02-24 231.40 231.40 219.00 219.80 0.0M
2022-02-23 231.00 233.60 230.40 231.80 0.0M
2022-02-22 232.00 232.40 228.40 229.80 0.0M
2022-02-21 240.00 240.00 232.40 232.40 0.0M
2022-02-18 248.00 251.60 243.60 243.60 0.0M
2022-02-17 248.80 255.80 248.80 250.60 0.0M
2022-02-16 246.00 252.20 244.00 249.00 0.0M
2022-02-15 238.40 241.40 236.80 237.60 0.0M
2022-02-14 241.00 244.00 239.60 241.40 0.0M
2022-02-11 245.60 245.60 241.80 244.40 0.0M
2022-02-10 253.00 260.00 248.60 249.00 0.0M
2022-02-09 247.40 253.80 247.40 252.40 0.0M
2022-02-08 242.20 246.00 240.20 242.20 0.3M
2022-02-07 250.60 254.60 250.60 253.00 0.0M
2022-02-04 251.80 254.60 250.20 251.20 0.0M
2022-01-31 246.80 256.00 241.00 253.00 0.1M
2022-01-28 246.60 249.60 237.20 249.20 0.1M
2022-01-27 255.80 255.80 246.00 251.00 0.1M
2022-01-26 257.20 266.20 257.20 265.00 0.0M
2022-01-25 256.00 258.80 252.60 257.20 0.0M
2022-01-24 269.80 269.80 259.20 259.20 0.0M
2022-01-21 275.00 275.00 266.80 272.00 0.0M
2022-01-20 260.40 269.80 260.00 269.40 0.1M
2022-01-19 260.80 262.40 258.00 259.00 0.0M
2022-01-18 259.00 266.00 259.00 260.80 0.0M
2022-01-17 260.40 263.40 258.60 259.60 0.0M
2022-01-14 259.00 260.60 256.00 260.40 0.0M
2022-01-13 272.20 273.00 265.60 269.60 0.0M
2022-01-12 260.00 270.00 260.00 268.00 0.0M
2022-01-11 264.00 264.00 258.00 259.60 0.0M
2022-01-10 262.00 266.60 259.20 265.20 0.1M
2022-01-07 258.00 263.80 254.00 260.80 0.1M
2022-01-06 244.00 249.00 240.20 248.00 0.0M
2022-01-05 236.60 241.60 234.80 234.80 0.0M
2022-01-04 244.00 244.80 240.20 243.20 0.0M
2022-01-03 240.00 240.00 235.80 237.20 0.0M