Hot Features
프리미엄
HSBC MSCI WORLD (HMWO.GB)
AQSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1732897620 | 3007.9699 | 0.47 | 0.02 | 2994 | 3122 | 2875.25 | 2528 |
| 1732808160 | 3007.5 | -12 | -0.40 | 3007 | 3136.5 | 2877.625 | 1434 |
| 1732721820 | 3019.5 | 0.5 | 0.02 | 3021.5 | 3149.75 | 2878.625 | 25 |
| 1732638480 | 3019 | -2.5 | -0.08 | 3016.5 | 3144.25 | 37.9306 | 596 |
| 1732548840 | 3021.5 | 23 | 0.77 | 3020.5 | 3149.25 | 2893.25 | 3863 |
| 1732289460 | 2998.5 | 41 | 1.39 | 2994 | 3122.625 | 2877.625 | 30 |
| 1732203480 | 2957.5 | 10 | 0.34 | 2956.5 | 3082.125 | 2839.375 | 24 |
| 1732120140 | 2947.5 | 6.5 | 0.22 | 2979.5 | 3095 | 2825.125 | 1255 |
| 1732033620 | 2941 | -6.5 | -0.22 | 2956 | 3080.5 | 37.2264 | 2729 |
| 1731947580 | 2947.5 | -3.22 | -0.11 | 2949 | 3075.25 | 2827.375 | 2097 |
| 1731688080 | 2950.723 | -25.78 | -0.87 | 2957 | 3085.75 | 37.4391 | 2704 |
| 1731598260 | 2976.5 | 18 | 0.61 | 2976.5 | 3117.375 | 37.7677 | 1858 |
| 1731511920 | 2958.5 | -5.5 | -0.19 | 2960.5 | 3086 | 37.6334 | 3750 |
| 1731428820 | 2964 | 2.25 | 0.08 | 2932 | 3091.125 | 37.9425 | 15232 |
| 1731342540 | 2961.75 | 28.28 | 0.96 | 2953.5 | 3079.125 | 38.1306 | 3423 |
| 1731083160 | 2933.475 | 18.97 | 0.65 | 2932 | 3059 | 37.9237 | 5115 |
| 1730993820 | 2914.5 | 78.25 | 2.76 | 2913.5 | 3058.75 | 2791.375 | 540 |
| 1730910480 | 2836.25 | 0 | 0.00 | 2836.25 | 2836.25 | 2836.25 | 0 |
| 1730824080 | 2836.25 | 5.74 | 0.20 | 2829.5 | 2948.625 | 36.6977 | 1783 |
| 1730737740 | 2830.515 | -9.49 | -0.33 | 2844.5 | 2955 | 36.80773 | 4064 |
| 1730475300 | 2840 | 4 | 0.14 | 2837 | 2959.25 | 2721.75 | 651 |
| 1730388900 | 2836 | -32.99 | -1.15 | 2841.5 | 2961.5 | 36.8744 | 13092 |
| 1730305440 | 2868.985 | -6.52 | -0.23 | 2868 | 2994.375 | 2745.625 | 3084 |
| 1730193840 | 2875.5 | 3.52 | 0.12 | 2877.5 | 2999.625 | 2748.375 | 2860 |
| 1730132940 | 2871.978 | -7 | -0.24 | 2875 | 3002.25 | 37.3349 | 20589 |
| 1729869960 | 2878.98 | 13.98 | 0.49 | 2868.5 | 2991 | 2748.25 | 34069 |
| 1729783680 | 2865 | -23.5 | -0.81 | 2871 | 3008.125 | 2744.125 | 8569 |
| 1729697340 | 2888.5 | -0.48 | -0.02 | 2886.5 | 3010.25 | 2759.25 | 43 |
| 1729610340 | 2888.978 | -7.76 | -0.27 | 2881 | 3007 | 37.4542 | 2620 |
| 1729524420 | 2896.735 | 15.74 | 0.55 | 2899.5 | 3023 | 37.8275 | 20311 |
| 1729262100 | 2881 | -19.75 | -0.68 | 2884.5 | 3008.125 | 2764.5 | 14 |
| 1729178580 | 2900.75 | 25.27 | 0.88 | 2895.5 | 3019.625 | 2773.25 | 2494 |
| 1729092540 | 2875.48 | -7.02 | -0.24 | 2882 | 3005.75 | 37.436 | 8005 |
| 1729006140 | 2882.5 | -7.25 | -0.25 | 2891.5 | 3023.75 | 37.7303 | 17342 |
| 1728919680 | 2889.75 | 32.75 | 1.15 | 2872 | 2994.875 | 37.6575 | 2593 |
| 1728657480 | 2857 | -2.48 | -0.09 | 2858.5 | 2980.125 | 2733.5 | 7646 |
| 1728574140 | 2859.478 | 24.98 | 0.88 | 2867.5 | 2981.375 | 2736 | 671 |
| 1728484740 | 2834.5 | 3.02 | 0.11 | 2836 | 2960.375 | 2722.5 | 11 |
| 1728401340 | 2831.483 | -3.02 | -0.11 | 2831.5 | 2940.5 | 2706.5 | 1182 |
| 1728311580 | 2834.5 | -2.5 | -0.09 | 2836.5 | 2966 | 2715.75 | 39 |
| 1728053040 | 2837 | 26 | 0.92 | 2815.5 | 2939.625 | 2682.25 | 534 |
| 1727966700 | 2811 | 20.03 | 0.72 | 2811 | 2942.125 | 2693.25 | 625 |
| 1727882940 | 2790.973 | -6.53 | -0.23 | 2794 | 2908.5 | 2672.875 | 2945 |
| 1727793720 | 2797.5 | 12.01 | 0.43 | 2789.5 | 2918.875 | 37.3925 | 582 |
| 1727710080 | 2785.488 | -4.51 | -0.16 | 2820.5 | 2909 | 37.264 | 4977 |
| 1727447580 | 2790 | -12.75 | -0.45 | 2784 | 2908.375 | 2672.875 | 90 |
| 1727364240 | 2802.75 | 8.56 | 0.31 | 2815 | 2927.875 | 2675.5 | 355 |
| 1727277960 | 2794.19 | 25.46 | 0.92 | 2774 | 2888.875 | 2658.125 | 1168 |
| 1727191740 | 2768.728 | -11.77 | -0.42 | 2782 | 2900.875 | 2661.125 | 4609 |
| 1727102220 | 2780.5 | -2 | -0.07 | 2783.5 | 2900.75 | 2658.75 | 27 |
| 1726843740 | 2782.5 | -3 | -0.11 | 2781.5 | 2900.5 | 2659.375 | 19 |
| 1726756740 | 2785.5 | 8 | 0.29 | 2787 | 2908.625 | 2671.125 | 32 |
| 1726669920 | 2777.5 | -3.25 | -0.12 | 2767.5 | 2898.25 | 2652.25 | 6167 |
| 1726586700 | 2780.75 | 10.03 | 0.36 | 2766 | 2896.125 | 36.7225 | 1661 |
| 1726498920 | 2770.725 | 4.22 | 0.15 | 2775.5 | 2891.125 | 2647.625 | 3672 |
| 1726238280 | 2766.5 | -1 | -0.04 | 2765.5 | 2883.5 | 36.38 | 39 |
| 1726151880 | 2767.5 | 40.25 | 1.48 | 2765.5 | 2884.125 | 2635.375 | 620 |
| 1726068360 | 2727.25 | 0 | 0.00 | 2727.25 | 2727.25 | 2727.25 | 0 |
| 1725981960 | 2727.25 | 22.25 | 0.82 | 2713 | 2828.875 | 35.557 | 2052 |
| 1725892800 | 2705 | -4 | -0.15 | 2702 | 2818.25 | 2593.375 | 40 |
| 1725633480 | 2709 | -20.5 | -0.75 | 2720 | 2834.75 | 2581.125 | 4882 |
| 1725547140 | 2729.5 | -0.5 | -0.02 | 2727 | 2862.375 | 2607.125 | 32 |
| 1725460740 | 2730 | -69 | -2.47 | 2767.5 | 2860.75 | 2613.875 | 757 |
| 1725374160 | 2799 | 9.5 | 0.34 | 2798 | 2917.25 | 36.512 | 1616 |
| 1725287700 | 2789.5 | 14.5 | 0.52 | 2794.5 | 2911.375 | 2672.875 | 44 |
| 1725028800 | 2775 | 18.5 | 0.67 | 2776 | 2893.375 | 2658.375 | 6001 |
