Hot Features
프리미엄
HSBC MSCI CHINA ETF (HMCH.GB)
AQSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740152280 | 605.875 | 13.13 | 2.21 | 604.44989 | 609.625 | 598.625 | 100 |
| 1740068940 | 592.75 | 7.63 | 1.30 | 580.625 | 601.75 | 577.125 | 0 |
| 1739982540 | 585.125 | 0.25 | 0.04 | 588.97569 | 588.97569 | 581.75 | 24493 |
| 1739895960 | 584.875 | -1.13 | -0.19 | 590.375 | 591.25 | 581.375 | 0 |
| 1739806500 | 586 | 8.5 | 1.47 | 583.625 | 586 | 582.625 | 0 |
| 1739547420 | 577.5 | 13 | 2.30 | 583.625 | 584.875 | 575.75 | 0 |
| 1739460900 | 564.5 | -6.5 | -1.14 | 560.75 | 564.5 | 558.5 | 0 |
| 1739378040 | 571 | 10 | 1.78 | 566.25 | 571 | 560.125 | 0 |
| 1739291220 | 561 | -0.88 | -0.16 | 555.125 | 561.875 | 552.875 | 0 |
| 1739202480 | 561.875 | 11.38 | 2.07 | 560.5 | 564.625 | 559.5 | 0 |
| 1738937700 | 550.5 | 8.63 | 1.59 | 549 | 555.375 | 547.875 | 0 |
| 1738855980 | 541.875 | 4.88 | 0.91 | 541.375 | 544.25 | 537.75 | 0 |
| 1738772880 | 537 | -13.75 | -2.50 | 537.5 | 540.25 | 534.875 | 0 |
| 1738686480 | 550.75 | 10.75 | 1.99 | 546.5 | 550.75 | 545.125 | 0 |
| 1738596900 | 540 | -7.13 | -1.30 | 536.25 | 542.625 | 531.875 | 0 |
| 1738337520 | 547.125 | -2.25 | -0.41 | 553.5 | 554.5 | 546.25 | 0 |
| 1738254840 | 549.375 | 5.38 | 0.99 | 537.25 | 549.375 | 536 | 0 |
| 1738165140 | 544 | 14.63 | 2.76 | 543.375 | 545.625 | 539 | 0 |
| 1738078980 | 529.375 | -3 | -0.56 | 532.75 | 534.75 | 529.25 | 0 |
| 1737975300 | 532.375 | 7.63 | 1.45 | 528.75 | 532.875 | 527.5 | 0 |
| 1737735960 | 524.75 | 7.5 | 1.45 | 525 | 526 | 522.125 | 0 |
| 1737649680 | 517.25 | -5.75 | -1.10 | 518.25 | 518.875 | 516.75 | 0 |
| 1737563340 | 523 | 0 | 0.00 | 523 | 523 | 523 | 0 |
| 1737476940 | 523 | -11 | -2.06 | 531.75 | 532.625 | 522.125 | 0 |
| 1737390480 | 534 | 7.13 | 1.35 | 528.4251 | 535.625 | 526.375 | 100446 |
| 1737131340 | 526.875 | 13.75 | 2.68 | 519.125 | 529 | 516.5 | 0 |
| 1737044940 | 513.125 | 0.88 | 0.17 | 517.5 | 518.375 | 513.125 | 0 |
| 1736955300 | 512.25 | 1.9 | 0.37 | 511.075 | 527.5 | 509.8 | 0 |
| 1736869080 | 510.35 | 9.75 | 1.95 | 511.975 | 516.25 | 510.35 | 0 |
| 1736782500 | 500.6 | 1.05 | 0.21 | 502.325 | 503.5 | 500.6 | 0 |
| 1736524020 | 499.55 | -8.3 | -1.63 | 500.775 | 507.175 | 497.375 | 0 |
| 1736439600 | 507.85 | 4.13 | 0.82 | 508.675 | 510.35 | 507.85 | 0 |
| 1736353620 | 503.725 | 0 | 0.00 | 500.05 | 504.5 | 500.05 | 0 |
| 1736264400 | 503.725 | -5.45 | -1.07 | 500.875 | 504.5 | 500.05 | 0 |
| 1736180880 | 509.175 | -7.7 | -1.49 | 512.525 | 522.875 | 509.175 | 0 |
| 1735918500 | 516.875 | -0.75 | -0.14 | 516.875 | 517.75 | 516 | 0 |
| 1735832160 | 517.625 | -3.5 | -0.67 | 509.075 | 518.5 | 509.075 | 0 |
| 1735662660 | 521.125 | 0 | 0.00 | 521.125 | 521.125 | 521.125 | 0 |
| 1735576260 | 521.125 | -2 | -0.38 | 522.375 | 524.75 | 520.125 | 0 |
| 1735313700 | 523.125 | 1.63 | 0.31 | 525.625 | 526 | 521.375 | 0 |
| 1735057680 | 521.5 | 0 | 0.00 | 521.5 | 521.5 | 521.5 | 0 |
| 1734971280 | 521.5 | 0.75 | 0.14 | 520.625 | 522.375 | 520.5 | 0 |
| 1734712200 | 520.75 | 2.88 | 0.56 | 521.125 | 521.625 | 516.75 | 0 |
| 1734622440 | 517.875 | 4.5 | 0.88 | 516.625 | 518.75 | 507.675 | 0 |
| 1734536340 | 513.375 | -0.63 | -0.12 | 515.25 | 516.125 | 512.575 | 0 |
| 1734449880 | 514 | 4.65 | 0.91 | 510.125 | 515 | 506.175 | 0 |
| 1734366420 | 509.35 | -7.53 | -1.46 | 514.5 | 514.5 | 509.35 | 0 |
| 1734104460 | 516.875 | -5.88 | -1.12 | 518.75 | 520.5 | 516.125 | 0 |
| 1734020880 | 522.75 | 4.5 | 0.87 | 526.375 | 529 | 518.125 | 0 |
| 1733931060 | 518.25 | -5.75 | -1.10 | 520 | 522.375 | 516.5 | 0 |
| 1733848080 | 524 | -25.88 | -4.71 | 525.2408 | 527 | 520 | 139166 |
| 1733761860 | 549.875 | 39.3 | 7.70 | 529.8001 | 551.75 | 528.125 | 42901 |
| 1733495700 | 510.575 | 6.07 | 1.20 | 511.1749 | 512.525 | 509.075 | 4191 |
| 1733416140 | 504.5 | 1.95 | 0.39 | 504.3751 | 505.4 | 503.225 | 5981 |
| 1733326500 | 502.55 | -8.2 | -1.61 | 508.8251 | 510.75 | 502.55 | 7472 |
| 1733239800 | 510.75 | 4.07 | 0.80 | 510.1749 | 511.35 | 508.85 | 5192 |
| 1733156940 | 506.675 | 2.4 | 0.48 | 504.775 | 507.45 | 504.275 | 0 |
| 1732897620 | 504.275 | 4.5 | 0.90 | 502.1749 | 504.275 | 499.325 | 5913 |
| 1732808160 | 499.775 | -5.45 | -1.08 | 500.1149 | 500.775 | 498.65 | 5617 |
| 1732721820 | 505.225 | 6.68 | 1.34 | 507.9499 | 511.075 | 504.45 | 12685 |
| 1732638480 | 498.55 | -1.95 | -0.39 | 501.1749 | 501.1749 | 497.2 | 5551 |
| 1732548840 | 500.5 | -1.73 | -0.34 | 499.4399 | 500.7751 | 497.2 | 19421 |
| 1732289460 | 502.225 | -10.3 | -2.01 | 501.3751 | 504.275 | 500.6 | 17533 |
