Xd Inc (2400)

2400
🏛️ 홍콩 →
78.55
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 20.65 23.00 20.65 21.60 10.6M
2022-12-29 21.60 22.50 20.25 20.40 6.7M
2022-12-28 20.55 22.20 20.55 21.40 4.7M
2022-12-23 20.15 20.80 20.10 20.55 0.8M
2022-12-22 19.98 20.80 19.88 20.60 1.9M
2022-12-21 19.84 19.98 19.34 19.64 1.3M
2022-12-20 20.15 20.30 19.30 19.56 1.8M
2022-12-19 21.10 21.20 20.05 20.35 1.3M
2022-12-16 20.50 21.00 19.96 20.45 2.9M
2022-12-15 21.60 21.65 20.35 20.85 2.4M
2022-12-14 21.40 21.95 20.50 21.60 3.7M
2022-12-13 20.00 21.45 19.98 20.80 4.8M
2022-12-12 21.70 22.25 19.80 19.96 10.1M
2022-12-09 21.00 22.70 20.70 22.45 14.7M
2022-12-08 19.84 21.60 19.84 20.60 8.2M
2022-12-07 21.35 22.50 19.56 19.70 6.0M
2022-12-06 21.50 22.45 21.30 21.40 2.4M
2022-12-05 20.80 22.50 20.30 22.35 4.9M
2022-12-02 20.60 20.75 19.78 20.05 2.0M
2022-12-01 21.00 21.05 20.20 20.30 3.7M
2022-11-30 19.18 19.80 18.88 19.80 2.9M
2022-11-29 18.02 19.44 18.02 19.22 3.5M
2022-11-28 18.30 18.58 17.70 18.00 3.2M
2022-11-25 19.76 19.76 18.86 19.00 1.6M
2022-11-24 19.80 20.10 19.40 19.72 1.1M
2022-11-23 20.30 20.70 19.50 19.66 1.7M
2022-11-22 20.20 21.05 19.46 20.30 3.0M
2022-11-21 21.20 21.40 19.90 20.80 3.8M
2022-11-18 22.20 23.60 21.30 21.55 10.3M
2022-11-17 24.00 24.05 19.88 21.35 18.8M
2022-11-16 20.10 24.25 19.92 23.80 7.9M
2022-11-15 18.90 20.40 18.90 20.30 2.9M
2022-11-14 18.40 19.88 18.02 19.24 4.6M
2022-11-11 17.48 17.48 16.84 17.36 2.2M
2022-11-10 16.00 16.30 15.84 15.92 0.9M
2022-11-09 16.90 17.60 16.20 16.48 1.2M
2022-11-08 17.30 17.58 16.84 17.46 1.1M
2022-11-07 16.04 17.50 15.68 17.30 2.2M
2022-11-04 15.58 16.60 15.38 16.04 2.3M
2022-11-03 14.60 15.48 14.34 15.10 1.6M
2022-11-02 14.50 15.08 13.70 14.88 1.9M
2022-11-01 13.98 14.68 13.64 14.50 3.2M
2022-10-31 13.10 13.88 12.92 13.60 1.6M
2022-10-28 14.32 14.34 12.90 13.10 1.5M
2022-10-27 14.00 14.68 14.00 14.30 2.4M
2022-10-26 12.80 14.16 12.80 13.70 2.5M
2022-10-25 12.70 13.38 12.26 12.80 3.4M
2022-10-24 14.24 14.40 12.60 12.70 3.2M
2022-10-21 15.50 15.62 14.32 14.40 2.1M
2022-10-20 15.80 15.80 15.18 15.22 2.0M
2022-10-19 16.76 16.76 16.20 16.26 0.9M
2022-10-18 16.16 16.90 15.96 16.90 1.4M
2022-10-17 15.66 16.16 15.12 15.88 1.8M
2022-10-14 15.44 16.44 15.44 15.56 1.7M
2022-10-13 15.80 16.58 15.02 15.04 1.0M
2022-10-12 16.18 16.56 15.20 15.94 1.6M
2022-10-11 17.00 17.00 15.52 16.18 0.9M
2022-10-10 16.76 17.10 16.20 16.52 1.3M
2022-10-07 17.06 17.06 16.76 16.76 0.2M
2022-10-06 17.50 17.50 16.84 17.08 0.5M
2022-10-05 16.22 17.92 16.22 17.88 1.0M
2022-10-03 15.00 16.48 15.00 15.88 0.4M
2022-09-30 16.64 16.64 15.60 16.00 1.1M
2022-09-29 18.20 18.20 16.64 16.66 1.0M
2022-09-28 19.02 19.02 17.68 17.80 1.5M
2022-09-27 18.30 18.96 18.00 18.76 0.8M
2022-09-26 17.98 18.82 17.98 18.34 0.9M
2022-09-23 18.34 18.38 17.98 18.04 1.0M
2022-09-22 18.86 18.86 18.14 18.38 0.8M
2022-09-21 19.58 19.58 18.86 18.92 0.7M
2022-09-20 19.08 19.68 19.04 19.68 1.3M
2022-09-19 20.65 20.65 18.88 19.08 1.8M
2022-09-16 21.00 21.40 20.65 20.75 1.3M
2022-09-15 21.30 21.50 20.65 21.20 1.0M
2022-09-14 21.00 21.45 20.45 21.15 2.2M
2022-09-13 20.25 22.05 19.80 21.60 3.9M
2022-09-09 19.22 20.20 19.04 20.10 1.3M
2022-09-08 20.00 20.45 19.08 19.26 1.0M
2022-09-07 19.18 20.00 19.14 19.96 1.1M
2022-09-06 19.20 19.74 19.08 19.50 1.1M
2022-09-05 19.56 19.72 18.94 19.60 1.2M
2022-09-02 19.72 20.30 19.42 19.52 1.1M
2022-09-01 19.60 20.30 19.02 19.72 2.1M
2022-08-31 18.30 20.40 18.02 19.60 3.7M
2022-08-30 18.78 18.78 17.90 18.42 0.8M
2022-08-29 18.38 18.76 18.10 18.58 0.8M
2022-08-26 18.66 19.40 18.34 18.76 2.1M
2022-08-25 17.60 18.36 17.60 18.26 1.3M
2022-08-24 18.78 18.80 17.50 17.60 1.9M
2022-08-23 18.74 19.02 18.46 18.54 1.0M
2022-08-22 18.62 19.00 18.50 18.74 1.2M
2022-08-19 19.06 19.42 18.74 18.88 0.7M
2022-08-18 19.84 19.84 18.86 18.92 0.7M
2022-08-17 19.84 19.84 18.84 19.76 1.6M
2022-08-16 20.30 20.30 19.14 19.50 1.7M
2022-08-15 20.00 20.20 19.78 19.88 0.6M
2022-08-12 19.38 20.00 19.24 20.00 1.4M
2022-08-11 18.96 19.50 18.62 19.48 1.4M
2022-08-10 19.28 19.74 18.48 18.66 1.2M
2022-08-09 19.48 20.00 19.04 19.78 1.5M
2022-08-08 19.46 19.46 18.78 19.12 0.7M
2022-08-05 18.66 19.42 18.50 19.40 2.0M
2022-08-04 17.72 18.46 17.72 18.46 1.6M
2022-08-03 18.30 18.54 17.50 17.66 2.1M
2022-08-02 18.40 18.40 17.42 17.94 1.9M
2022-08-01 18.52 18.80 17.96 18.56 2.1M
2022-07-29 19.98 20.00 18.50 18.68 2.2M
2022-07-28 19.94 20.45 19.70 19.86 0.8M
2022-07-27 19.60 20.20 19.60 19.82 1.1M
2022-07-26 19.80 20.15 19.60 20.00 1.2M
2022-07-25 20.85 20.85 19.44 19.66 2.3M
2022-07-22 20.40 20.90 20.20 20.80 5.3M
2022-07-21 18.98 20.80 18.36 20.00 6.5M
2022-07-20 18.50 19.00 18.30 18.70 1.1M
2022-07-19 18.32 18.58 18.06 18.30 1.5M
2022-07-18 18.16 18.50 17.66 18.32 2.3M
2022-07-15 19.00 19.70 18.32 18.42 2.0M
2022-07-14 19.22 20.35 19.00 19.62 2.5M
2022-07-13 18.58 19.50 18.58 19.22 3.4M
2022-07-12 18.80 18.82 18.24 18.44 2.1M
2022-07-11 19.30 19.34 18.22 18.90 3.5M
2022-07-08 19.98 20.05 18.92 19.18 2.5M
2022-07-07 19.38 19.68 18.88 19.46 1.9M
2022-07-06 20.60 20.75 18.82 19.38 6.8M
2022-07-05 21.00 21.00 20.20 20.50 2.1M
2022-07-04 20.60 21.30 20.10 20.60 2.9M
2022-06-30 21.25 21.25 20.20 20.45 3.9M
2022-06-29 21.00 21.80 20.35 20.75 6.1M
2022-06-28 25.15 25.15 21.15 21.25 18.2M
2022-06-27 25.15 26.35 24.60 25.15 6.8M
2022-06-24 24.75 25.75 24.60 25.50 2.6M
2022-06-23 24.75 25.35 24.10 24.75 1.2M
2022-06-22 25.70 26.30 24.65 24.75 2.8M
2022-06-21 24.50 25.60 23.65 25.50 2.0M
2022-06-20 24.10 24.55 23.30 24.00 1.9M
2022-06-17 24.25 25.10 23.70 24.10 3.6M
2022-06-16 26.20 26.40 24.35 24.75 3.6M
2022-06-15 25.40 26.20 25.30 26.00 3.1M
2022-06-14 24.95 25.50 24.05 25.10 3.1M
2022-06-13 25.90 26.75 24.95 25.55 3.1M
2022-06-10 24.20 26.60 24.00 26.50 6.8M
2022-06-09 26.20 26.50 24.75 25.25 3.7M
2022-06-08 25.30 26.10 24.60 25.95 7.8M
2022-06-07 23.75 24.40 23.20 23.95 1.7M
2022-06-06 22.80 23.85 22.80 23.75 1.8M
2022-06-02 22.90 23.00 22.30 22.80 1.2M
2022-06-01 22.70 23.50 22.65 23.30 2.4M
2022-05-31 21.85 23.20 21.75 22.95 4.2M
2022-05-30 20.60 22.10 20.60 21.80 3.2M
2022-05-27 21.00 21.50 20.20 20.50 3.7M
2022-05-26 19.24 19.68 18.80 19.54 1.2M
2022-05-25 19.86 19.86 18.86 19.24 3.8M
2022-05-24 21.50 21.85 19.74 19.88 2.1M
2022-05-23 21.20 21.60 20.75 21.50 1.7M
2022-05-20 20.95 21.85 20.75 21.45 2.1M
2022-05-19 20.35 20.75 20.00 20.65 1.6M
2022-05-18 21.80 21.80 20.65 21.15 2.6M
2022-05-17 20.35 21.60 20.00 21.45 3.7M
2022-05-16 20.20 20.60 19.66 19.92 2.4M
2022-05-13 19.20 19.80 19.00 19.74 3.0M
2022-05-12 18.92 19.18 18.24 18.84 3.2M
2022-05-11 18.88 20.30 18.56 19.36 3.3M
2022-05-10 18.42 19.14 18.04 18.92 3.9M
2022-05-06 19.68 19.70 18.96 19.20 2.3M
2022-05-05 21.15 21.55 20.30 20.40 1.8M
2022-05-04 21.50 21.50 20.50 20.75 1.2M
2022-05-03 21.00 21.85 20.10 21.15 1.8M
2022-04-29 18.54 21.50 18.20 21.10 4.2M
2022-04-28 19.00 19.02 17.66 18.44 1.6M
2022-04-27 18.80 19.52 18.42 18.62 3.4M
2022-04-26 18.70 20.15 18.70 18.98 4.5M
2022-04-25 19.64 20.05 18.20 18.46 3.2M
2022-04-22 18.66 20.30 18.40 19.64 5.3M
2022-04-21 19.50 20.15 18.60 18.94 4.2M
2022-04-20 21.10 21.70 20.20 20.35 2.7M
2022-04-19 21.45 21.75 20.60 21.10 4.2M
2022-04-14 23.30 23.50 22.00 22.10 5.8M
2022-04-13 23.00 24.00 22.35 22.80 9.3M
2022-04-12 27.25 29.40 23.20 23.80 34.5M
2022-04-11 23.30 24.20 21.30 23.70 8.1M
2022-04-08 24.50 24.70 22.30 23.35 5.0M
2022-04-07 24.75 25.90 24.20 24.50 3.4M
2022-04-06 26.40 27.95 24.30 24.80 6.0M
2022-04-04 26.00 27.00 25.75 26.80 2.0M
2022-04-01 23.95 25.80 23.20 25.75 2.5M
2022-03-31 25.50 25.70 23.50 24.30 1.9M
2022-03-30 25.80 27.10 25.05 25.40 3.8M
2022-03-29 26.30 26.50 25.30 26.35 2.0M
2022-03-28 24.80 26.80 24.20 26.05 5.2M
2022-03-25 26.80 27.55 24.15 24.80 5.9M
2022-03-24 26.70 28.35 25.85 26.25 5.9M
2022-03-23 28.30 28.95 26.30 26.70 7.9M
2022-03-22 24.00 27.25 23.20 26.90 7.5M
2022-03-21 26.25 26.35 24.00 24.30 7.8M
2022-03-18 23.40 25.00 21.60 24.05 11.4M
2022-03-17 22.00 25.50 21.50 25.15 15.6M
2022-03-16 15.56 19.58 15.00 19.36 11.2M
2022-03-15 16.20 16.74 14.20 14.34 11.4M
2022-03-14 19.44 19.46 16.54 16.76 5.2M
2022-03-11 18.40 20.60 18.14 19.94 7.1M
2022-03-10 19.88 20.45 19.02 19.36 3.6M
2022-03-09 18.66 19.28 17.44 19.12 8.2M
2022-03-08 18.78 19.10 17.90 18.28 6.6M
2022-03-07 20.20 20.40 18.32 18.42 8.8M
2022-03-04 22.10 22.10 20.60 21.25 7.9M
2022-03-03 24.05 24.40 22.40 23.10 4.9M
2022-03-02 25.60 25.95 23.90 24.05 4.0M
2022-03-01 25.00 26.40 24.70 26.00 3.7M
2022-02-28 25.10 26.00 24.50 25.15 2.9M
2022-02-25 27.00 27.05 25.15 25.20 4.2M
2022-02-24 27.20 27.70 25.25 26.00 4.1M
2022-02-23 27.30 28.65 26.80 28.45 5.2M
2022-02-22 28.15 28.30 25.65 26.60 5.2M
2022-02-21 31.80 31.80 27.90 28.05 6.3M
2022-02-18 29.65 33.40 29.10 31.80 7.5M
2022-02-17 30.75 30.75 28.90 29.85 2.3M
2022-02-16 29.00 30.60 28.50 30.25 2.1M
2022-02-15 27.70 29.00 27.25 27.95 1.2M
2022-02-14 28.50 28.50 27.20 27.50 1.1M
2022-02-11 29.25 30.30 28.15 28.50 1.7M
2022-02-10 29.00 29.70 28.20 29.55 1.8M
2022-02-09 27.65 29.00 27.65 28.00 2.4M
2022-02-08 28.45 28.45 27.00 27.25 2.4M
2022-02-07 30.85 30.85 27.80 28.45 3.1M
2022-02-04 29.40 30.35 28.55 29.85 0.9M
2022-01-31 28.50 29.45 28.25 29.20 0.4M
2022-01-28 28.90 29.30 27.50 28.20 1.7M
2022-01-27 32.90 32.90 27.80 28.90 3.5M
2022-01-26 32.60 33.80 32.40 32.90 2.7M
2022-01-25 35.00 35.20 31.95 32.60 3.0M
2022-01-24 35.05 36.30 34.65 35.00 1.6M
2022-01-21 36.20 36.55 35.00 36.35 1.5M
2022-01-20 33.45 37.00 32.95 36.25 4.1M
2022-01-19 32.45 34.95 32.40 32.95 2.6M
2022-01-18 33.90 33.90 32.40 32.45 1.8M
2022-01-17 34.40 34.80 33.05 33.20 1.6M
2022-01-14 33.50 34.40 32.40 34.40 2.0M
2022-01-13 36.00 36.40 33.35 33.45 3.1M
2022-01-12 35.25 36.20 34.50 36.00 4.9M
2022-01-11 36.00 36.00 33.75 34.45 2.9M
2022-01-10 35.60 36.60 34.55 35.80 2.4M
2022-01-07 35.85 36.50 35.00 35.60 1.8M
2022-01-06 35.80 36.50 34.25 35.50 2.7M
2022-01-05 38.90 38.95 34.55 35.60 6.4M
2022-01-04 39.15 39.70 37.85 39.20 1.7M
2022-01-03 39.50 39.60 37.85 39.15 0.5M