Hot Features
프리미엄
HSBC MSCI CHINA ETF (CNY)
EU
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 6.542 | -0.03 | -0.46 | 6.606 | 6.63 | 6.542 | 27672 |
| 1738258200 | 6.572 | 0.09 | 1.34 | 6.426 | 6.572 | 6.4 | 19407 |
| 1738171800 | 6.485 | 0.19 | 2.94 | 6.481 | 6.513 | 6.449 | 32691 |
| 1738085400 | 6.3 | -0.02 | -0.36 | 6.36 | 6.389 | 6.3 | 10211 |
| 1737999000 | 6.323 | 0.09 | 1.41 | 6.274 | 6.347 | 6.264 | 39518 |
| 1737739800 | 6.235 | 0.11 | 1.71 | 6.207 | 6.235 | 6.182 | 24942 |
| 1737653400 | 6.13 | -0.06 | -0.97 | 6.122 | 6.14 | 6.119 | 2573 |
| 1737567000 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 0 |
| 1737480600 | 6.19 | -0.14 | -2.20 | 6.269 | 6.305 | 6.172 | 17233 |
| 1737394200 | 6.329 | 0.09 | 1.48 | 6.2619999 | 6.33 | 6.24 | 26327 |
| 1737135000 | 6.237 | 0.15 | 2.43 | 6.15 | 6.248 | 6.113 | 22141 |
| 1737048600 | 6.089 | -0.02 | -0.29 | 6.132 | 6.141 | 6.089 | 27809 |
| 1736962200 | 6.107 | 0.06 | 0.93 | 6.0759999 | 6.107 | 6.058 | 2984 |
| 1736875800 | 6.051 | 0.09 | 1.51 | 6.108 | 6.108 | 6.05 | 11390 |
| 1736789400 | 5.961 | 0 | 0.05 | 5.967 | 5.976 | 5.95 | 49318 |
| 1736530200 | 5.958 | -0.11 | -1.88 | 5.988 | 6.007 | 5.94 | 54734 |
| 1736443800 | 6.072 | 0.04 | 0.60 | 6.05 | 6.077 | 6.05 | 9587 |
| 1736357400 | 6.0359999 | -0.03 | -0.51 | 6.0199999 | 6.0599999 | 6.015 | 15589 |
| 1736271000 | 6.067 | -0.08 | -1.30 | 6.056 | 6.087 | 6.0359999 | 13806 |
| 1736184600 | 6.147 | -0.09 | -1.49 | 6.176 | 6.299 | 6.134 | 62886 |
| 1735925400 | 6.24 | -0.01 | -0.11 | 6.224 | 6.245 | 6.216 | 22912 |
| 1735839000 | 6.247 | -0 | -0.05 | 6.167 | 6.25 | 6.16 | 19844 |
| 1735666200 | 6.25 | -0.03 | -0.45 | 6.368 | 6.368 | 6.235 | 11339 |
| 1735579800 | 6.2779999 | -0.05 | -0.77 | 6.29 | 6.309 | 6.273 | 49195 |
| 1735320600 | 6.327 | -0.04 | -0.68 | 6.3099999 | 6.332 | 6.2939999 | 15500 |
| 1735061400 | 6.37 | 0.08 | 1.30 | 6.353 | 6.393 | 6.351 | 8332 |
| 1734975000 | 6.288 | 0 | 0.02 | 6.279 | 6.299 | 6.268 | 6991 |
| 1734715800 | 6.287 | 0.03 | 0.40 | 6.29 | 6.293 | 6.237 | 28021 |
| 1734629400 | 6.2619999 | 0.04 | 0.61 | 6.257 | 6.277 | 6.25 | 15848 |
| 1734543000 | 6.224 | -0.01 | -0.14 | 6.238 | 6.238 | 6.2 | 19356 |
| 1734456600 | 6.233 | 0.08 | 1.30 | 6.182 | 6.233 | 6.157 | 11960 |
| 1734370200 | 6.1529999 | -0.07 | -1.08 | 6.163 | 6.2009999 | 6.1529999 | 228082 |
| 1734111000 | 6.22 | -0.11 | -1.74 | 6.2699999 | 6.2699999 | 6.214 | 36798 |
| 1734024600 | 6.33 | 0.02 | 0.38 | 6.376 | 6.417 | 6.281 | 44987 |
| 1733938200 | 6.306 | -0.05 | -0.82 | 6.308 | 6.321 | 6.275 | 30479 |
| 1733851800 | 6.358 | -0.29 | -4.35 | 6.331 | 6.372 | 6.291 | 32183 |
| 1733765400 | 6.647 | 0.48 | 7.78 | 6.385 | 6.657 | 6.381 | 67043 |
| 1733506200 | 6.167 | 0.08 | 1.26 | 6.192 | 6.192 | 6.156 | 17009 |
| 1733419800 | 6.09 | 0.02 | 0.30 | 6.072 | 6.103 | 6.072 | 9461 |
| 1733333400 | 6.072 | -0.09 | -1.49 | 6.152 | 6.163 | 6.061 | 10531 |
| 1733247000 | 6.164 | 0.06 | 0.93 | 6.139 | 6.164 | 6.119 | 11826 |
| 1733160600 | 6.107 | 0.04 | 0.61 | 6.101 | 6.117 | 6.094 | 81712 |
| 1732901400 | 6.07 | 0.06 | 1.02 | 6.024 | 6.074 | 6.022 | 8999 |
| 1732815000 | 6.009 | -0.05 | -0.84 | 5.99 | 6.018 | 5.99 | 17600 |
| 1732728600 | 6.0599999 | 0.07 | 1.24 | 6.107 | 6.13 | 6.058 | 6928 |
| 1732642200 | 5.986 | 0 | 0.00 | 5.998 | 6.006 | 5.948 | 10725 |
| 1732555800 | 5.986 | -0.06 | -1.03 | 6 | 6.008 | 5.969 | 32361 |
| 1732296600 | 6.048 | -0.11 | -1.75 | 6.013 | 6.082 | 6.013 | 18900 |
| 1732210200 | 6.156 | -0.02 | -0.39 | 6.184 | 6.184 | 6.12 | 34513 |
| 1732123800 | 6.18 | 0.05 | 0.82 | 6.166 | 6.1849999 | 6.165 | 6725 |
| 1732037400 | 6.13 | -0.02 | -0.39 | 6.16 | 6.16 | 6.106 | 20516 |
| 1731951000 | 6.154 | 0.05 | 0.84 | 6.141 | 6.16 | 6.1289999 | 14967 |
| 1731691800 | 6.103 | 0 | 0.02 | 6.1 | 6.131 | 6.072 | 15470 |
| 1731605400 | 6.102 | -0.06 | -1.04 | 6.111 | 6.143 | 6.078 | 48119 |
| 1731519000 | 6.166 | 0.02 | 0.33 | 6.203 | 6.232 | 6.152 | 45683 |
| 1731432600 | 6.146 | -0.18 | -2.78 | 6.2 | 6.222 | 6.138 | 27009 |
| 1731346200 | 6.322 | 0.05 | 0.83 | 6.367 | 6.367 | 6.322 | 41331 |
| 1731087000 | 6.2699999 | -0.28 | -4.29 | 6.405 | 6.405 | 6.247 | 24378 |
| 1731000600 | 6.551 | 0.25 | 4.02 | 6.47 | 6.551 | 6.47 | 64910 |
| 1730914200 | 6.298 | -0.06 | -0.93 | 6.312 | 6.315 | 6.233 | 52936 |
| 1730827800 | 6.357 | 0.1 | 1.65 | 6.4 | 6.4 | 6.334 | 43772 |
| 1730741400 | 6.2539999 | 0.04 | 0.61 | 6.213 | 6.268 | 6.213 | 11900 |
| 1730482200 | 6.216 | 0.08 | 1.24 | 6.208 | 6.22 | 6.182 | 12864 |
