Hot Features
프리미엄
HSBC Securities Services Ireland Limited (HPRO.GB)
AQSE
실시간 차트, 분석 도구 및 가격을 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 |
|---|---|---|---|---|---|---|---|
| 1736869080 | 1680.5 | 13 | 0.78 | 1684.5 | 1756 | 1611.25 | 790 |
| 1736782500 | 1667.5 | -15 | -0.89 | 1665 | 1743 | 1594.5 | 3427 |
| 1736524020 | 1682.5 | -3.5 | -0.21 | 1683.5 | 1760.5 | 1603.25 | 1224 |
| 1736439600 | 1686 | 14 | 0.84 | 1687 | 1764.25 | 1610 | 464 |
| 1736353620 | 1672 | 2.5 | 0.15 | 1666.5 | 1739 | 1599.75 | 1133 |
| 1736264400 | 1669.5 | -29.5 | -1.74 | 1670 | 1746.25 | 1598.25 | 5054 |
| 1736180880 | 1699 | 8.5 | 0.50 | 1699.5 | 1777 | 1620.25 | 807 |
| 1735918500 | 1690.5 | -8.5 | -0.50 | 1690.5 | 1768.75 | 1619.25 | 15 |
| 1735832160 | 1699 | 23 | 1.37 | 1680 | 1764.25 | 1617.25 | 2050 |
| 1735662660 | 1676 | 0 | 0.00 | 1676 | 1676 | 1676 | 0 |
| 1735576260 | 1676 | -9.5 | -0.56 | 1664.5 | 1743.75 | 1592.75 | 115 |
| 1735313700 | 1685.5 | 18 | 1.08 | 1689.46 | 1760.75 | 1603.5 | 29 |
| 1735057680 | 1667.5 | 0 | 0.00 | 1667.5 | 1667.5 | 1667.5 | 0 |
| 1734971280 | 1667.5 | 21.04 | 1.28 | 1668.5 | 1745.5 | 1593.25 | 40 |
| 1734712200 | 1646.465 | -2.54 | -0.15 | 1648 | 1721.25 | 1587.75 | 906 |
| 1734622440 | 1649 | -54 | -3.17 | 1646 | 1723.25 | 20.855 | 23 |
| 1734536340 | 1703 | -1 | -0.06 | 1700 | 1779 | 1624.5 | 666 |
| 1734449880 | 1704 | -8.97 | -0.52 | 1699.5 | 1776.75 | 1626.25 | 725 |
| 1734366420 | 1712.965 | -13.04 | -0.76 | 1717.5 | 1798 | 1639.5 | 331 |
| 1734104460 | 1726 | 11.52 | 0.67 | 1729.5 | 1806.5 | 1646.5 | 13 |
| 1734020880 | 1714.48 | -4.02 | -0.23 | 1709.5 | 1788.25 | 1641.5 | 1668 |
| 1733931060 | 1718.5 | -12.97 | -0.75 | 1720 | 1798.25 | 1638.75 | 600 |
| 1733848080 | 1731.47 | -7.03 | -0.40 | 1733.5 | 1812.75 | 1650.75 | 220 |
| 1733761860 | 1738.5 | 2.5 | 0.14 | 1738.5 | 1814 | 1658.5 | 11 |
| 1733495700 | 1736 | -9.5 | -0.54 | 1736 | 1817 | 1661.5 | 13 |
| 1733416140 | 1745.5 | -4.5 | -0.26 | 1763.5 | 1823.5 | 1662.5 | 605 |
| 1733326500 | 1750 | -14.5 | -0.82 | 1754 | 1832.5 | 1672.75 | 588 |
| 1733239800 | 1764.5 | -9.98 | -0.56 | 1768.5 | 1842.75 | 1684.25 | 2306 |
| 1733156940 | 1774.475 | 1 | 7,708.47 | 1780.5 | 1861.25 | 1697 | 26 |
| 1732897620 | 22.725 | -1 | -98.73 | 1785 | 1864.25 | 22.725 | 813 |
| 1732808160 | 1794 | 3.5 | 0.20 | 1811.5 | 1870.75 | 1714 | 566 |
| 1732721820 | 1790.5 | 9.52 | 0.53 | 1791 | 1869.5 | 1715.25 | 22 |
| 1732638480 | 1780.98 | 4.48 | 0.25 | 1784.5 | 1864.5 | 1708 | 620 |
| 1732548840 | 1776.5 | 18 | 1.02 | 1779.5 | 1862.25 | 1704 | 17 |
| 1732289460 | 1758.5 | 18 | 1.03 | 1757.5 | 1833.75 | 1690.25 | 703 |
| 1732203480 | 1740.5 | -2.96 | -0.17 | 1737.5 | 1821.25 | 1667 | 1 |
| 1732120140 | 1743.455 | 2.45 | 0.14 | 1744.5 | 1822.75 | 1663.25 | 323 |
| 1732033620 | 1741 | 8 | 0.46 | 1737.5 | 1814.25 | 1663.25 | 737 |
| 1731947580 | 1733 | 12.5 | 0.73 | 1733.5 | 1817.75 | 1655.5 | 152 |
| 1731688080 | 1720.5 | -14 | -0.81 | 1721 | 1801.25 | 1649.25 | 72 |
| 1731598260 | 1734.5 | 16 | 0.93 | 1734.5 | 1813.5 | 1656 | 0 |
| 1731511920 | 1718.5 | -17 | -0.98 | 1725 | 1802 | 1649.75 | 1217 |
| 1731428820 | 1735.5 | -4.47 | -0.26 | 1736 | 1813.5 | 1655.25 | 659 |
| 1731342540 | 1739.965 | 16.46 | 0.96 | 1753.5 | 1819.75 | 1663.5 | 2935 |
| 1731083160 | 1723.5 | 22.5 | 1.32 | 1726 | 1791.75 | 1644.5 | 441 |
| 1730993820 | 1701 | -3 | -0.18 | 1698 | 1778.25 | 1626.5 | 12 |
| 1730910480 | 1704 | 0 | 0.00 | 1704 | 1704 | 1704 | 0 |
| 1730824080 | 1704 | -4.96 | -0.29 | 1705 | 1783.5 | 1630.5 | 20 |
| 1730737740 | 1708.96 | -3.04 | -0.18 | 1693.5 | 1771.5 | 1626.5 | 1249 |
| 1730475300 | 1712 | -12.5 | -0.72 | 1712 | 1791.5 | 1633.75 | 6 |
| 1730388900 | 1724.5 | -10.47 | -0.60 | 1721 | 1804 | 1652.5 | 24 |
| 1730305440 | 1734.965 | -0.54 | -0.03 | 1723 | 1800 | 1652.75 | 969 |
| 1730193840 | 1735.5 | 2 | 0.12 | 1742 | 1815.25 | 1654 | 756 |
| 1730132940 | 1733.5 | -14 | -0.80 | 1750 | 1818.75 | 1659 | 99 |
| 1729869960 | 1747.5 | 0 | 0.00 | 1748.5 | 1827.75 | 1668.5 | 1775 |
| 1729783680 | 1747.5 | 1 | 0.06 | 1750.5 | 1828.5 | 1670.75 | 729 |
| 1729697340 | 1746.5 | 11.45 | 0.66 | 1749.5 | 1827.75 | 1674.75 | 1 |
| 1729610340 | 1735.045 | -37.46 | -2.11 | 1747 | 1816.25 | 1665.5 | 8478 |
| 1729524420 | 1772.5 | 10.5 | 0.60 | 1776.5 | 1856.5 | 1685.25 | 515 |
| 1729262100 | 1762 | -13.5 | -0.76 | 1764 | 1842.25 | 1689 | 15 |
| 1729178580 | 1775.5 | 1.53 | 0.09 | 1785 | 1866 | 1700 | 804 |
| 1729092540 | 1773.975 | 31.95 | 1.83 | 1762.5 | 1841.25 | 1694 | 4654 |
| 1729006140 | 1742.025 | 2.03 | 0.12 | 1747.5 | 1825 | 1676.5 | 815 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
