Hot Features
프리미엄
UBS Lux Fund Solutions MSCI Hong Kong UCITS ET (HKDE)
EU
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 12.912 | -0.03 | -0.26 | 12.952 | 12.952 | 12.9 | 15499 |
| 1734370200 | 12.946 | -0.19 | -1.45 | 12.978 | 12.984 | 12.94 | 11796 |
| 1734111000 | 13.136 | -0.08 | -0.61 | 13.238 | 13.238 | 13.122 | 20561 |
| 1734024600 | 13.216 | -0.09 | -0.71 | 13.346 | 13.43 | 13.214 | 218557 |
| 1733938200 | 13.31 | -0.19 | -1.42 | 13.356 | 13.372 | 13.31 | 28646 |
| 1733851800 | 13.502 | -0.28 | -2.02 | 13.434 | 13.502 | 13.432 | 23011 |
| 1733765400 | 13.78 | 0.71 | 5.40 | 13.4 | 13.828 | 13.4 | 49014 |
| 1733506200 | 13.074 | 0.06 | 0.45 | 13.146 | 13.156 | 13.074 | 85976 |
| 1733419800 | 13.016 | -0.19 | -1.41 | 13.024 | 13.07 | 13.016 | 4664 |
| 1733333400 | 13.202 | -0.05 | -0.36 | 13.166 | 13.202 | 13.166 | 9212 |
| 1733247000 | 13.25 | 0.2 | 1.50 | 13.204 | 13.25 | 13.158 | 17664 |
| 1733160600 | 13.054 | -0.08 | -0.61 | 13.106 | 13.124 | 13.054 | 22996 |
| 1732901400 | 13.134 | 0.27 | 2.08 | 12.932 | 13.178 | 12.932 | 24031 |
| 1732815000 | 12.866 | -0.1 | -0.74 | 12.948 | 12.948 | 12.866 | 3896 |
| 1732728600 | 12.962 | 0.08 | 0.59 | 13.068 | 13.068 | 12.962 | 47945 |
| 1732642200 | 12.886 | 0.02 | 0.12 | 12.902 | 12.91 | 12.878 | 28666 |
| 1732555800 | 12.87 | -0.09 | -0.73 | 12.872 | 12.872 | 12.842 | 1771 |
| 1732296600 | 12.964 | -0.07 | -0.55 | 12.88 | 13.024 | 12.88 | 47503 |
| 1732210200 | 13.036 | -0.01 | -0.06 | 13.02 | 13.06 | 13.004 | 68347 |
| 1732123800 | 13.044 | 0.11 | 0.83 | 13.03 | 13.074 | 13.03 | 13782 |
| 1732037400 | 12.936 | -0.06 | -0.45 | 12.976 | 12.982 | 12.874 | 44391 |
| 1731951000 | 12.994 | 0.05 | 0.37 | 12.922 | 12.994 | 12.922 | 25501 |
| 1731691800 | 12.946 | -0.08 | -0.58 | 12.986 | 12.986 | 12.902 | 25337 |
| 1731605400 | 13.022 | -0.12 | -0.93 | 12.988 | 13.06 | 12.988 | 6424 |
| 1731519000 | 13.144 | 0 | 0.00 | 13.144 | 13.144 | 13.144 | 0 |
| 1731432600 | 13.144 | -0.25 | -1.84 | 13.164 | 13.294 | 13.134 | 45212 |
| 1731346200 | 13.39 | 0.09 | 0.69 | 13.392 | 13.45 | 13.39 | 16815 |
| 1731087000 | 13.298 | -0.28 | -2.08 | 13.526 | 13.528 | 13.288 | 164428 |
| 1731000600 | 13.58 | 0.22 | 1.66 | 13.498 | 13.622 | 13.498 | 71440 |
| 1730914200 | 13.358 | -0.02 | -0.16 | 13.348 | 13.404 | 13.316 | 20843 |
| 1730827800 | 13.38 | 0.1 | 0.74 | 13.478 | 13.478 | 13.38 | 23064 |
| 1730741400 | 13.282 | 0.03 | 0.24 | 13.238 | 13.282 | 13.238 | 16341 |
| 1730482200 | 13.25 | 0.13 | 1.01 | 13.174 | 13.25 | 13.174 | 4001 |
| 1730395800 | 13.118 | -0.07 | -0.56 | 13.142 | 13.142 | 13.118 | 51386 |
| 1730309400 | 13.192 | -0.21 | -1.58 | 13.204 | 13.224 | 13.192 | 72345 |
| 1730223000 | 13.404 | 0.04 | 0.27 | 13.308 | 13.5 | 13.308 | 115851 |
| 1730136600 | 13.368 | 0.06 | 0.42 | 13.376 | 13.376 | 13.32 | 276 |
| 1729873800 | 13.312 | 0.08 | 0.62 | 13.312 | 13.312 | 13.312 | 0 |
| 1729787400 | 13.23 | -0.04 | -0.29 | 13.252 | 13.3 | 13.226 | 26927 |
| 1729701000 | 13.268 | -0.06 | -0.45 | 13.28 | 13.28 | 13.254 | 26046 |
| 1729614600 | 13.328 | 0.1 | 0.74 | 13.206 | 13.336 | 13.2 | 5384 |
| 1729528200 | 13.23 | -0.24 | -1.75 | 13.256 | 13.256 | 13.178 | 39496 |
| 1729269000 | 13.466 | 0.37 | 2.83 | 13.374 | 13.508 | 13.374 | 51589 |
| 1729182600 | 13.096 | -0.21 | -1.55 | 13.116 | 13.116 | 13.032 | 10090 |
| 1729096200 | 13.302 | 0.1 | 0.73 | 13.246 | 13.312 | 13.154 | 60611 |
| 1729009800 | 13.206 | -0.38 | -2.80 | 13.218 | 13.252 | 13.18 | 41632 |
| 1728923400 | 13.586 | -0.11 | -0.82 | 13.598 | 13.65 | 13.456 | 54967 |
| 1728664200 | 13.698 | -0.05 | -0.36 | 13.454 | 13.698 | 13.454 | 5355 |
| 1728577800 | 13.748 | 0.1 | 0.72 | 13.726 | 13.768 | 13.6 | 71338 |
| 1728491400 | 13.65 | -0.08 | -0.61 | 13.438 | 13.65 | 13.32 | 17987 |
| 1728405000 | 13.734 | -0.9 | -6.12 | 13.698 | 13.734 | 13.408 | 81097 |
| 1728318600 | 14.63 | 0.13 | 0.90 | 14.702 | 14.74 | 14.628 | 45696 |
| 1728059400 | 14.5 | 0.34 | 2.43 | 14.4 | 14.612 | 14.4 | 36174 |
| 1727973000 | 14.156 | -0.15 | -1.08 | 14.41 | 14.41 | 13.956 | 179991 |
| 1727886600 | 14.31 | 0.71 | 5.24 | 14.354 | 14.632 | 14.306 | 226011 |
| 1727800200 | 13.598 | 0.06 | 0.46 | 13.52 | 13.598 | 13.52 | 429 |
| 1727713800 | 13.536 | 0.1 | 0.77 | 13.688 | 13.688 | 13.444 | 61815 |
| 1727454600 | 13.432 | 0.45 | 3.48 | 13.328 | 13.526 | 13.302 | 320079 |
| 1727368200 | 12.98 | 0.53 | 4.27 | 12.72 | 13.168 | 12.72 | 166181 |
| 1727281800 | 12.448 | -0.09 | -0.69 | 12.422 | 12.498 | 12.37 | 74042 |
| 1727195400 | 12.534 | 0.38 | 3.11 | 12.306 | 12.534 | 12.24 | 2568 |
| 1727109000 | 12.156 | 0.16 | 1.30 | 12.042 | 12.188 | 12.042 | 1030 |
| 1726849800 | 12 | 0.1 | 0.87 | 11.992 | 12.098 | 11.992 | 9101 |
| 1726763400 | 11.896 | 0.26 | 2.23 | 11.876 | 11.93 | 11.832 | 2050 |
| 1726677000 | 11.636 | -0.05 | -0.39 | 11.684 | 11.692 | 11.636 | 3598 |
