HSBC ETFs Plc【HCAS】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
유럽
EU
HSBC ETFs Plc (HCAS)
HSBC ETFs Plc (HCAS) 과거

HSBC ETFs Plc (HCAS)

8.34

-0.01

(-0.12%)

마감 14 4월 12:30AM

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

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744389000	8.35	0	0.00	8.35	8.35	8.35	0
1744302600	8.35	0.16	1.95	8.5	8.5	8.35	0
1744216200	8.19	-0.02	-0.24	8.38	8.38	8.19	0
1744129800	8.21	0.19	2.37	8.22	8.27	8.21	1292
1744043400	8.02	-0.51	-5.98	8.02	8.02	8.02	0
1743784200	8.53	-0.23	-2.63	8.74	8.7899999	8.53	42
1743697800	8.76	-0.3	-3.31	8.86	8.86	8.76	0
1743611400	9.06	-0.05	-0.55	9.11	9.11	9.06	0
1743525000	9.11	0.02	0.22	9.11	9.11	9.11	0
1743438600	9.09	-0.05	-0.55	9.08	9.09	9.08	100
1743183000	9.14	-0.13	-1.40	9.18	9.18	9.14	0
1743096600	9.27	0.04	0.43	9.26	9.27	9.26	0
1743010200	9.23	-0.02	-0.22	9.22	9.23	9.22	0
1742923800	9.25	0.01	0.11	9.24	9.25	9.23	2
1742837400	9.24	0.04	0.43	9.24	9.24	9.24	0
1742578200	9.2	-0.06	-0.65	9.16	9.2	9.16	0
1742491800	9.26	-0.11	-1.17	9.28	9.28	9.26	0
1742405400	9.3699999	0.03	0.32	9.36	9.41	9.36	264
1742319000	9.34	-0.05	-0.53	9.33	9.35	9.33	8
1742232600	9.39	-0.04	-0.42	9.35	9.39	9.35	0
1741973400	9.43	0.22	2.39	9.41	9.45	9.41	1
1741887000	9.21	0.05	0.55	9.17	9.21	9.17	30
1741800600	9.16	0	0.00	9.16	9.16	9.16	0
1741714200	9.16	-0.02	-0.22	9.19	9.19	9.16	0
1741627800	9.18	-0.02	-0.22	9.18	9.18	9.18	0
1741368600	9.2	-0.1	-1.08	9.24	9.24	9.2	65
1741282200	9.3	0.03	0.32	9.2899999	9.3	9.2899999	11
1741195800	9.27	-0.06	-0.64	9.27	9.27	9.27	0
1741109400	9.33	-0.09	-0.96	9.32	9.33	9.32	1
1741023000	9.42	0	0.00	9.42	9.42	9.42	0
1740763800	9.42	-0.18	-1.88	9.42	9.42	9.42	0
1740677400	9.6	0.04	0.42	9.56	9.6	9.56	1
1740591000	9.56	0.08	0.84	9.56	9.56	9.56	0
1740504600	9.48	-0.09	-0.94	9.48	9.52	9.48	413
1740418200	9.57	-0.02	-0.21	9.57	9.57	9.57	0
1740159000	9.59	0.06	0.63	9.59	9.59	9.59	0
1740072600	9.53	0.05	0.53	9.49	9.53	9.49	11
1739986200	9.48	0.05	0.53	9.48	9.48	9.48	0
1739899800	9.43	-0.06	-0.63	9.43	9.43	9.43	0
1739813400	9.49	-0.08	-0.84	9.49	9.49	9.49	0
1739554200	9.57	0.18	1.92	9.57	9.57	9.57	0
1739467800	9.39	-0.11	-1.16	9.39	9.39	9.39	0
1739381400	9.5	0.06	0.64	9.5	9.5	9.5	0
1739295000	9.44	-0.05	-0.53	9.44	9.44	9.44	0
1739208600	9.49	0.04	0.42	9.49	9.49	9.49	0
1738949400	9.45	0.12	1.29	9.45	9.45	9.45	0
1738863000	9.33	0.13	1.41	9.33	9.33	9.33	0
1738776600	9.2	-0.19	-2.02	9.2	9.2	9.2	0
1738690200	9.39	0.08	0.86	9.39	9.39	9.39	0
1738603800	9.31	-0.14	-1.48	9.31	9.31	9.31	0
1738344600	9.45	0.15	1.61	9.45	9.45	9.45	0
1738258200	9.3	-0.11	-1.17	9.3	9.3	9.3	0
1738171800	9.41	0.14	1.51	9.41	9.41	9.41	0
1738085400	9.27	0.04	0.43	9.27	9.27	9.27	0
1737999000	9.23	-0.05	-0.54	9.23	9.23	9.23	0
1737739800	9.28	0.04	0.43	9.28	9.28	9.28	0
1737653400	9.24	-0.09	-0.96	9.24	9.24	9.24	0
1737567000	9.33	0	0.00	9.33	9.33	9.33	0
1737480600	9.33	0.01	0.11	9.33	9.33	9.33	0
1737394200	9.32	0.04	0.43	9.32	9.32	9.32	0
1737135000	9.28	0.05	0.54	9.28	9.28	9.28	0
1737048600	9.23	-0.01	-0.11	9.27	9.27	9.23	11049
1736962200	9.24	-0.13	-1.39	9.24	9.24	9.24	0
1736875800	9.3699999	0.26	2.85	9.3699999	9.3699999	9.3699999	0
1736789400	9.11	0.04	0.44	9.11	9.11	9.11	0

DJ Islamic Market China ...

DIIV25X25 - 10/2025

IOCHP-MAXION ON

BNP Paribas Issuance

Heidelberg Materials

Rogers Communications

Evolve Fangma Index ETF

CAC Consumer Discretionary

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관