Hot Features
프리미엄
Hsbc Msci Japan Etf (HMJP.GB)
AQSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740498240 | 3223 | 38 | 1.19 | 3221 | 3281 | 3153.5 | 0 |
| 1740414420 | 3185 | -27.5 | -0.86 | 3192.5 | 3250.5 | 3135.5 | 227 |
| 1740152280 | 3212.5 | -22 | -0.68 | 3216.5 | 3266 | 3156.5 | 0 |
| 1740068940 | 3234.5 | 7.32 | 0.23 | 3237.5 | 3294 | 3169.5 | 1 |
| 1739982540 | 3227.18 | -11.32 | -0.35 | 3242 | 3291.5 | 40.78 | 277 |
| 1739895960 | 3238.5 | 1 | 0.03 | 3241 | 3302.5 | 3186 | 0 |
| 1739806500 | 3237.5 | 24 | 0.75 | 3237.5 | 3295.5 | 3185 | 3 |
| 1739547420 | 3213.5 | 8.5 | 0.27 | 3211.5 | 3269 | 3155 | 0 |
| 1739460900 | 3205 | 12.5 | 0.39 | 3202 | 3253 | 3155 | 625 |
| 1739378040 | 3192.5 | -44.5 | -1.37 | 3180 | 3249.5 | 3130 | 0 |
| 1739291220 | 3237 | 4.5 | 0.14 | 3243 | 3302 | 3185 | 253 |
| 1739202480 | 3232.5 | -10.5 | -0.32 | 3231.5 | 3291.5 | 3177.5 | 3 |
| 1738937700 | 3243 | 10.5 | 0.32 | 3250.5 | 3304 | 3179.5 | 0 |
| 1738855980 | 3232.5 | 31.5 | 0.98 | 3232.5 | 3288.5 | 3191.5 | 8 |
| 1738772880 | 3201 | 25.5 | 0.80 | 3193.5 | 3253.5 | 3150 | 9 |
| 1738686480 | 3175.5 | -18 | -0.56 | 3175.5 | 3232 | 3130 | 1 |
| 1738596900 | 3193.5 | -51.5 | -1.59 | 3189 | 3245.5 | 3140 | 3 |
| 1738337520 | 3245 | 16 | 0.50 | 3246 | 3303 | 3187 | 0 |
| 1738254840 | 3229 | -17 | -0.52 | 3226 | 3284.5 | 3175 | 0 |
| 1738165140 | 3246 | 30.5 | 0.95 | 3244 | 3308 | 3185 | 0 |
| 1738078980 | 3215.5 | -6.5 | -0.20 | 3214.5 | 3274 | 3164 | 1 |
| 1737975300 | 3222 | -11.5 | -0.36 | 3202 | 3259.5 | 3143 | 156 |
| 1737735960 | 3233.5 | 8.5 | 0.26 | 3238.5 | 3294.5 | 3179 | 2 |
| 1737649680 | 3225 | 20.55 | 0.64 | 3225 | 3282 | 3171 | 16 |
| 1737563340 | 3204.45 | 0 | 0.00 | 3204.45 | 3204.45 | 3204.45 | 0 |
| 1737476940 | 3204.45 | -6.91 | -0.22 | 3204 | 3261 | 3154 | 222 |
| 1737390480 | 3211.36 | 19.86 | 0.62 | 3215.5 | 3270 | 3152 | 63 |
| 1737131340 | 3191.5 | 2.5 | 0.08 | 3193.5 | 3242.5 | 3141.5 | 0 |
| 1737044940 | 3189 | 35.5 | 1.13 | 3193.5 | 3247.5 | 3129 | 0 |
| 1736955300 | 3153.5 | 3 | 0.10 | 3156.5 | 3219 | 3105.5 | 2 |
| 1736869080 | 3150.5 | -4 | -0.13 | 3152.5 | 3201 | 3094.5 | 0 |
| 1736782500 | 3154.5 | 4 | 0.13 | 3158.5 | 3210 | 3097.5 | 9 |
| 1736524020 | 3150.5 | -34.5 | -1.08 | 3150.5 | 3217.5 | 3096.5 | 5 |
| 1736439600 | 3185 | 11.5 | 0.36 | 3182 | 3240.5 | 3126.5 | 8 |
| 1736353620 | 3173.5 | -9.5 | -0.30 | 3171.5 | 3227.5 | 3128 | 6 |
| 1736264400 | 3183 | 15.64 | 0.49 | 3178.5 | 3238 | 3130 | 6 |
| 1736180880 | 3167.36 | -3.14 | -0.10 | 3168 | 3224 | 3125 | 82 |
| 1735918500 | 3170.5 | -1 | -0.03 | 3164 | 3223.5 | 3121.5 | 1 |
| 1735832160 | 3171.5 | 13.3 | 0.42 | 3168 | 3226 | 3132 | 1 |
| 1735662660 | 3158.2 | 0 | 0.00 | 3158.2 | 3158.2 | 3158.2 | 0 |
| 1735576260 | 3158.2 | -32.3 | -1.01 | 3160 | 3205 | 3099 | 41 |
| 1735313700 | 3190.5 | 76.5 | 2.46 | 3191.5 | 3246 | 3127 | 5 |
| 1735057680 | 3114 | 0 | 0.00 | 3114 | 3114 | 3114 | 0 |
| 1734971280 | 3114 | 26.73 | 0.87 | 3118.5 | 3172 | 3057 | 18 |
| 1734712200 | 3087.27 | -32.73 | -1.05 | 3100 | 3152 | 3053.5 | 185 |
| 1734622440 | 3120 | -31.5 | -1.00 | 3124 | 3176 | 3063 | 6 |
| 1734536340 | 3151.5 | 11.5 | 0.37 | 3150.5 | 3204 | 3094.5 | 2 |
| 1734449880 | 3140 | -40 | -1.26 | 3138.5 | 3194.5 | 3090 | 6 |
| 1734366420 | 3180 | -27 | -0.84 | 3180 | 3240 | 3114.5 | 0 |
| 1734104460 | 3207 | -3.5 | -0.11 | 3210.5 | 3263 | 3143 | 0 |
| 1734020880 | 3210.5 | 7.5 | 0.23 | 3207 | 3264.5 | 3161.5 | 1 |
| 1733931060 | 3203 | 7.82 | 0.24 | 3206 | 3265 | 3160.5 | 3 |
| 1733848080 | 3195.18 | -27.82 | -0.86 | 3184 | 3256 | 3140.5 | 67 |
| 1733761860 | 3223 | 17 | 0.53 | 3222 | 3278.5 | 3156.5 | 1 |
| 1733495700 | 3206 | -37 | -1.14 | 3206 | 3262 | 3162 | 4 |
| 1733416140 | 3243 | -7.5 | -0.23 | 3241 | 3299 | 3183.5 | 2 |
| 1733326500 | 3250.5 | -12.5 | -0.38 | 3242 | 3297.5 | 3193 | 1 |
| 1733239800 | 3263 | 66.5 | 2.08 | 3258.5 | 3318 | 3208 | 4 |
| 1733156940 | 3196.5 | 48.5 | 1.54 | 3200 | 3257 | 3160.5 | 377 |
| 1732897620 | 3148 | 0 | 0.00 | 3146 | 3206.5 | 3102.5 | 0 |
| 1732808160 | 3148 | 21 | 0.67 | 3147 | 3203.5 | 3091 | 10 |
| 1732721820 | 3127 | 5 | 0.16 | 3131.5 | 3185 | 3064.5 | 13 |
| 1732638480 | 3122 | -19 | -0.60 | 3125 | 3180.5 | 3072 | 353 |
