HSBC Emerging Market Sustainable Equity UCITS ETF【HSEM】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
이탈리아
BIT
HSBC Emerging Market Sustainable Equity UCITS ETF (HSEM)
HSBC Emerging Market Sustainable Equity UCITS ETF (HSEM) 과거

HSBC Emerging Market Sustainable Equity UCITS ETF (HSEM)

14.75

0.264

(1.82%)

마감 17 3월 1:30AM

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741971300	14.732	0.27	1.90	14.732	14.732	14.732	2000
1741884900	14.458	-0.01	-0.06	14.426	14.458	14.426	1432
1741798500	14.466	0	0.01	14.446	14.578	14.446	899
1741712100	14.464	-0.03	-0.23	14.502	14.51	14.464	1228
1741625700	14.498	-0.24	-1.66	14.558	14.558	14.458	840
1741366500	14.742	-0.04	-0.28	14.742	14.742	14.742	270
1741280100	14.784	-0.03	-0.22	14.784	14.784	14.784	250
1741193700	14.816	0.17	1.17	14.81	14.816	14.81	532
1741107300	14.644	-0.25	-1.68	14.644	14.644	14.644	100
1741020900	14.894	-0.01	-0.08	14.938	14.962	14.894	1355
1740761700	14.906	-0.33	-2.19	14.948	14.948	14.884	6923
1740675300	15.24	0.15	0.99	15.246	15.278	15.24	14390
1740588900	15.09	0	0.00	15.09	15.09	15.09	0
1740502500	15.09	-0.05	-0.30	15.088	15.09	15.068	2874
1740416100	15.136	-0.3	-1.97	15.25	15.272	15.136	3900
1740156900	15.44	0.18	1.19	15.44	15.44	15.44	151
1740070500	15.258	-0.02	-0.12	15.258	15.258	15.258	885
1739984100	15.276	-0.1	-0.65	15.394	15.394	15.276	989
1739897700	15.376	0.12	0.79	15.352	15.376	15.352	341
1739811300	15.256	0.06	0.37	15.256	15.256	15.256	4
1739552100	15.2	0.08	0.53	15.198	15.206	15.19	3159
1739465700	15.12	-0.09	-0.59	15.094	15.12	15.094	1176
1739379300	15.21	0.03	0.21	15.22	15.22	15.21	905
1739292900	15.178	-0.17	-1.09	15.178	15.178	15.178	326
1739206500	15.346	0.17	1.12	15.226	15.346	15.226	666
1738947300	15.176	0.11	0.70	15.162	15.25	15.162	1387
1738860900	15.07	0.14	0.91	15.014	15.074	15.014	11628
1738774500	14.934	-0.11	-0.72	14.936	14.936	14.934	1348
1738688100	15.042	0.17	1.16	15.042	15.042	15.042	120
1738601700	14.87	-0.17	-1.12	14.872	14.872	14.816	1498
1738342500	15.038	0.15	1.03	15.018	15.038	15.018	6927
1738256100	14.884	0.07	0.49	14.778	14.884	14.778	11003
1738169700	14.812	0.24	1.66	14.862	14.89	14.81	36683
1738083300	14.57	0.04	0.25	14.574	14.586	14.558	870
1737996900	14.534	-0.21	-1.42	14.52	14.534	14.508	7932
1737737700	14.744	0	0.00	14.744	14.744	14.744	0
1737651300	14.744	0	0.00	14.744	14.744	14.744	0
1737564900	14.744	0	0.00	14.744	14.744	14.744	0
1737478500	14.744	0	0.00	14.744	14.744	14.744	0
1737392100	14.744	0.19	1.32	14.744	14.744	14.744	300
1737132900	14.552	0	0.00	14.552	14.552	14.552	0
1737046500	14.552	0	0.00	14.552	14.552	14.552	0
1736960100	14.552	0.05	0.37	14.476	14.552	14.476	38453
1736873700	14.498	0.01	0.10	14.648	14.648	14.498	63384
1736787300	14.484	-0.19	-1.28	14.482	14.484	14.48	2770
1736528100	14.672	0	0.00	14.672	14.672	14.672	0
1736441700	14.672	-0.04	-0.27	14.638	14.672	14.638	335
1736355300	14.712	-0.03	-0.18	14.712	14.712	14.712	218
1736268900	14.738	-0.1	-0.70	14.728	14.738	14.72	13034
1736182500	14.842	0.04	0.28	14.762	14.89	14.762	1349
1735923300	14.8	-0.03	-0.22	14.804	14.804	14.8	530
1735836900	14.832	0.16	1.09	14.668	14.832	14.668	823
1735577700	14.672	-0.04	-0.24	14.684	14.684	14.662	1022
1735318500	14.708	0.06	0.41	14.686	14.708	14.686	1120
1734972900	14.648	0.08	0.56	14.624	14.648	14.624	366
1734713700	14.566	-0.12	-0.80	14.566	14.566	14.566	343
1734627300	14.684	0.06	0.38	14.738	14.738	14.684	237
1734540900	14.628	0	0.00	14.628	14.628	14.628	0
1734454500	14.628	-0.22	-1.51	14.704	14.714	14.628	812
1734368100	14.852	-0.08	-0.52	14.852	14.852	14.852	20

HSBC Emerging Market Sus...

Pivit Exploration

Buffer 20 Fund Series 147

Metallum Resources

Mezzotin Minerals Inc.

OMX Baltic Consumer Stap...

VVC Exploration

Emergence Global Enterpr...

City of Vancouver

Brookfield Property Split

Power Corp of Canada

Vanguard FTSE All World ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관