HSBC ETFs Plc【HESS】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

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

HSBC ETFs Plc (HESS)

19.7417

-0.1508

(-0.76%)

마감 08 1월 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
1736271000	19.7417	-0.15	-0.76	19.7417	19.7417	19.7417	0
1736184600	19.8925	0.14	0.69	19.7154	19.8925	19.7154	1970
1735925400	19.7564	0.2	1.02	19.7564	19.7564	19.7564	0
1735839000	19.5565	-0.05	-0.25	19.5565	19.5565	19.5565	0
1735666200	19.6057	0.12	0.61	19.431	19.6057	19.431	50
1735579800	19.4864	-0.17	-0.89	19.4864	19.4864	19.4864	0
1735320600	19.6611	0.07	0.37	19.6611	19.6611	19.6611	0
1735061400	19.5878	-0	-0.02	19.5878	19.5878	19.5878	0
1734975000	19.5919	0.11	0.58	19.5799	19.5981	19.5799	2040
1734715800	19.4793	-0.17	-0.86	19.4793	19.4793	19.4793	0
1734629400	19.649	-0.24	-1.20	19.649	19.649	19.649	0
1734543000	19.8868	0.02	0.11	19.9937	19.9937	19.879	800
1734456600	19.8659	0.04	0.18	19.7619	19.8659	19.7619	1006
1734370200	19.8301	-0.18	-0.89	19.8301	19.8301	19.8301	0
1734111000	20.0078	-0.06	-0.32	20.0078	20.0078	20.0078	0
1734024600	20.0714	-0.04	-0.18	20.073	20.073	20.0186	5781
1733938200	20.108	0.19	0.93	19.9367	20.119	19.9367	4256
1733851800	19.9219	0.03	0.15	19.7642	19.9232	19.7642	2152
1733765400	19.8918	0.1	0.52	19.7382	19.9281	19.7382	1857
1733506200	19.7887	-0.04	-0.21	19.7887	19.7887	19.7887	0
1733419800	19.831	-0.1	-0.51	19.831	19.831	19.831	0
1733333400	19.9333	0.06	0.31	19.9333	19.9333	19.9333	0
1733247000	19.8725	0.2	1.03	19.8725	19.8725	19.8725	0
1733160600	19.6699	0.17	0.85	19.6699	19.6699	19.6699	0
1732901400	19.5035	-0.06	-0.32	19.5035	19.5035	19.5035	0
1732815000	19.5659	-0.14	-0.72	19.5193	19.5659	19.5193	400
1732728600	19.7071	0.02	0.08	19.7059	19.7071	19.7059	400
1732642200	19.6906	-0.18	-0.91	19.6906	19.6906	19.6906	0
1732555800	19.8709	0.27	1.38	19.8709	19.8709	19.8709	0
1732296600	19.6003	0.14	0.73	19.6003	19.6003	19.6003	0
1732210200	19.4587	0.04	0.22	19.4587	19.4587	19.4587	0
1732123800	19.416	-0.07	-0.35	19.416	19.416	19.416	0
1732037400	19.4835	0.25	1.30	19.4835	19.4835	19.4835	0
1731951000	19.2339	-0.1	-0.49	19.2339	19.2339	19.2339	0
1731691800	19.3291	0.07	0.37	19.2775	19.3347	19.2775	840
1731605400	19.2587	-0.14	-0.70	19.2251	19.2587	19.2251	1360
1731519000	19.3952	0	0.00	19.3952	19.3952	19.3952	0
1731432600	19.3952	-0.32	-1.62	19.3952	19.3952	19.3952	0
1731346200	19.7142	-0.01	-0.05	19.6699	19.7142	19.6699	338
1731087000	19.7241	-0.07	-0.35	19.7241	19.7241	19.7241	0
1731000600	19.7942	0.17	0.89	19.7942	19.7942	19.7942	0
1730914200	19.6203	0.13	0.66	19.6203	19.6203	19.6203	0
1730827800	19.4907	0.13	0.67	19.4907	19.4907	19.4907	0
1730741400	19.3617	-0.08	-0.40	19.3617	19.3617	19.3617	0
1730482200	19.4398	0.09	0.48	19.4398	19.4398	19.4398	0
1730395800	19.3476	0.1	0.50	19.3476	19.3476	19.3476	0
1730309400	19.2516	-0.23	-1.16	19.486	19.486	19.2516	458
1730223000	19.477	-0.11	-0.54	19.477	19.477	19.477	0
1730136600	19.583	0.11	0.58	19.583	19.583	19.583	0
1729873800	19.4697	-0.16	-0.82	19.4697	19.4697	19.4697	0
1729787400	19.6301	-0.08	-0.42	19.5959	19.6301	19.5959	50
1729701000	19.7122	0.02	0.11	19.7122	19.7122	19.7122	0
1729614600	19.69	-0	-0.01	19.7137	19.7137	19.69	75
1729528200	19.6919	-0.1	-0.52	19.6919	19.6919	19.6919	0
1729269000	19.7951	0.02	0.09	19.7951	19.7951	19.7951	0
1729182600	19.7768	0.12	0.62	19.7768	19.7768	19.7768	0
1729096200	19.6553	-0	-0.01	19.6553	19.6553	19.6553	0
1729009800	19.6569	-0.03	-0.13	19.6569	19.6569	19.6569	0
1728923400	19.6819	0.09	0.48	19.6819	19.6819	19.6819	0
1728664200	19.5872	0.03	0.18	19.5019	19.5872	19.5019	420
1728577800	19.5524	0.01	0.06	19.5524	19.5524	19.5524	0
1728491400	19.5409	0	0.01	19.5409	19.5409	19.5409	0
1728405000	19.5388	-0.33	-1.68	19.5388	19.5388	19.5388	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관