Hot Features
프리미엄
HSBC Securities Services Ireland Limited (HMEM.GB)
AQSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734020880 | 868.875 | 3.75 | 0.43 | 871.625 | 876 | 864.625 | 0 |
| 1733931060 | 865.125 | -0.13 | -0.01 | 864.25 | 874.875 | 862.875 | 0 |
| 1733848080 | 865.25 | -14.63 | -1.66 | 866.625 | 868 | 865.125 | 0 |
| 1733761860 | 879.875 | 18.25 | 2.12 | 870.125 | 882.75 | 870.125 | 0 |
| 1733495700 | 861.625 | -0.5 | -0.06 | 862.75 | 883 | 861.625 | 0 |
| 1733416140 | 862.125 | 2.63 | 0.31 | 859.125 | 868.25 | 859.125 | 0 |
| 1733326500 | 859.5 | 0 | 0.00 | 862.25 | 865 | 857.75 | 0 |
| 1733239800 | 859.5 | 2.13 | 0.25 | 862.375 | 863.75 | 853.625 | 0 |
| 1733156940 | 857.375 | 6 | 0.70 | 851.5 | 857.375 | 851.5 | 0 |
| 1732897620 | 851.375 | 3.88 | 0.46 | 842.8499 | 851.375 | 842.8499 | 5768 |
| 1732808160 | 847.5 | -4.63 | -0.54 | 848.875 | 848.875 | 847.5 | 0 |
| 1732721820 | 852.125 | -8.63 | -1.00 | 859.6499 | 864.25 | 852.125 | 9032 |
| 1732638480 | 860.75 | -4.13 | -0.48 | 860 | 862.75 | 857.625 | 0 |
| 1732548840 | 864.875 | 0 | 0.00 | 863.4499 | 866.125 | 863.4499 | 2557 |
| 1732289460 | 864.875 | 6.75 | 0.79 | 861.75 | 867.75 | 860.125 | 0 |
| 1732203480 | 858.125 | 2.25 | 0.26 | 855.25 | 858.25 | 848.5 | 0 |
| 1732120140 | 855.875 | -4.88 | -0.57 | 859.5 | 860.75 | 854.875 | 0 |
| 1732033620 | 860.75 | 0.5 | 0.06 | 863.5 | 863.5 | 857.375 | 0 |
| 1731947580 | 860.25 | 6.88 | 0.81 | 856.875 | 860.25 | 854.875 | 0 |
| 1731688080 | 853.375 | 2.38 | 0.28 | 851.75 | 857.875 | 850.375 | 0 |
| 1731598260 | 851 | -0.63 | -0.07 | 850 | 853.875 | 849.75 | 0 |
| 1731511920 | 851.625 | -1.5 | -0.18 | 852.9499 | 859.125 | 851.625 | 7511 |
| 1731428820 | 853.125 | -10.13 | -1.17 | 854.375 | 855.875 | 850.25 | 0 |
| 1731342540 | 863.25 | -0.63 | -0.07 | 867.625 | 869 | 863.25 | 0 |
| 1731083160 | 863.875 | -17.13 | -1.94 | 877.625 | 877.625 | 863.875 | 0 |
| 1730993820 | 881 | 9.38 | 1.08 | 876.625 | 887.25 | 876.625 | 0 |
| 1730910480 | 871.625 | 0 | 0.00 | 871.625 | 871.625 | 871.625 | 0 |
| 1730824080 | 871.625 | 3.5 | 0.40 | 873.4249 | 873.875 | 868.6251 | 3867 |
| 1730737740 | 868.125 | 5 | 0.58 | 866.3001 | 868.125 | 862.625 | 2 |
| 1730475300 | 863.125 | 2.88 | 0.33 | 864.9499 | 876.375 | 861.625 | 2533 |
| 1730388900 | 860.25 | -1 | -0.12 | 855.875 | 862.5 | 841 | 0 |
| 1730305440 | 861.25 | -9.25 | -1.06 | 864.1499 | 869.25 | 11.1571 | 7947 |
| 1730193840 | 870.5 | -1.63 | -0.19 | 869.8501 | 875.875 | 863.25 | 791 |
| 1730132940 | 872.125 | -0.38 | -0.04 | 871.8501 | 873.25 | 868.125 | 655 |
| 1729869960 | 872.5 | 4.5 | 0.52 | 870.1001 | 872.5 | 11.3014 | 8403 |
| 1729783680 | 868 | -12 | -1.36 | 869.6749 | 876.375 | 866.5 | 26591 |
| 1729697340 | 880 | -2.25 | -0.26 | 881.4249 | 885.375 | 880 | 6577 |
| 1729610340 | 882.25 | 1 | 0.11 | 11.3964 | 885 | 11.3964 | 7702 |
| 1729524420 | 881.25 | -7.63 | -0.86 | 883.1074 | 884 | 878.25 | 25667 |
| 1729262100 | 888.875 | 7.25 | 0.82 | 890.7876 | 892.875 | 885.5 | 5401 |
| 1729178580 | 881.625 | -3.38 | -0.38 | 882.9649 | 887.375 | 874.25 | 17165 |
| 1729092540 | 885 | 12.63 | 1.45 | 881.2624 | 885 | 879.3099 | 59139 |
| 1729006140 | 872.375 | -19.75 | -2.21 | 878.6074 | 881.125 | 872.375 | 4064 |
| 1728919680 | 892.125 | 0.5 | 0.06 | 890.3326 | 896.125 | 887.25 | 16781 |
| 1728657480 | 891.625 | 4.38 | 0.49 | 884.5826 | 891.625 | 882.25 | 2176 |
| 1728574140 | 887.25 | 0.75 | 0.08 | 885.6101 | 893.75 | 872.625 | 5578 |
| 1728484740 | 886.5 | -1.88 | -0.21 | 883.875 | 886.625 | 882.375 | 0 |
| 1728401340 | 888.375 | -19.25 | -2.12 | 886.9749 | 889.8299 | 876.125 | 25847 |
| 1728311580 | 907.625 | 10.88 | 1.21 | 908.9249 | 911.875 | 906.25 | 12966 |
| 1728053040 | 896.75 | 5 | 0.56 | 900.5674 | 904.875 | 892.75 | 21346 |
| 1727966700 | 891.75 | 4.25 | 0.48 | 894.75 | 897.875 | 886.125 | 0 |
| 1727882940 | 887.5 | 16.5 | 1.89 | 893.5924 | 897.625 | 887.375 | 41180 |
| 1727793720 | 871 | 2.63 | 0.30 | 873.0376 | 879.375 | 866.625 | 864 |
| 1727710080 | 868.375 | -12.38 | -1.41 | 874.2876 | 883.125 | 868.375 | 469 |
| 1727447580 | 880.75 | 5.13 | 0.59 | 11.7221 | 883.75 | 11.7221 | 22606 |
| 1727364240 | 875.625 | 19 | 2.22 | 883.5626 | 888 | 869.625 | 2837 |
| 1727277960 | 856.625 | 1.5 | 0.18 | 853.0501 | 856.75 | 847.875 | 2 |
| 1727191740 | 855.125 | 19.25 | 2.30 | 846.5 | 855.125 | 846.5 | 0 |
| 1727102220 | 835.875 | 4.75 | 0.57 | 11.0721 | 837 | 11.0721 | 13650 |
| 1726843740 | 831.125 | -1.38 | -0.17 | 833.3899 | 834.6674 | 11.0696 | 19178 |
| 1726756740 | 832.5 | 9.5 | 1.15 | 831.125 | 835.25 | 825 | 0 |
| 1726669920 | 823 | -6.75 | -0.81 | 827.5 | 827.5 | 823 | 0 |
| 1726586700 | 829.75 | 8 | 0.97 | 827.0251 | 829.75 | 826.375 | 8 |
| 1726498920 | 821.75 | -4.63 | -0.56 | 823.7876 | 825.125 | 820.625 | 465 |
| 1726238280 | 826.375 | 5.13 | 0.62 | 824.7751 | 826.375 | 822.875 | 2320 |
