HSBC FTSE 100 ETF【UKX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
유럽
EU
HSBC FTSE 100 ETF (UKX)
HSBC FTSE 100 ETF (UKX) 과거

HSBC FTSE 100 ETF (UKX)

103.60

0.60

(0.58%)

마감 02 2월 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
1738344600	103.6	0.6	0.58	103.38	103.6	103.38	1310
1738258200	103	0.88	0.86	102.04	103	102.04	572
1738171800	102.12	0.5	0.49	101.72	102.12	101.72	697
1738085400	101.62	0.72	0.71	101.36	101.88	101.36	617
1737999000	100.9	0.28	0.28	100.6	100.98	100.6	186
1737739800	100.62	-0.68	-0.67	101.46	101.46	100.62	269
1737653400	101.3	0.44	0.44	100.88	101.32	100.78	1114
1737567000	100.86	0.16	0.16	101.14	101.42	100.86	403
1737480600	100.7	0.2	0.20	100.62	100.7	100.56	503
1737394200	100.5	-0.22	-0.22	100.52	100.66	100.4	6979
1737135000	100.72	1.61	1.62	100.12	100.72	100.12	45
1737048600	99.11	0.51	0.52	98.89	99.11	98.89	438
1736962200	98.6	1.5	1.54	97.79	98.6	97.79	97
1736875800	97.1	-0.8	-0.82	97.75	97.81	97.1	1635
1736789400	97.9	-0.23	-0.23	97.58	97.9	97.49	48
1736530200	98.13	-0.85	-0.86	98.9	98.9	98.13	13
1736443800	98.98	0.39	0.40	97.97	99.1	97.97	390
1736357400	98.59	-0.35	-0.35	99.28	99.28	98.56	4304
1736271000	98.94	-0.11	-0.11	98.58	98.94	98.58	76
1736184600	99.05	0.17	0.17	98.69	99.05	98.65	69
1735925400	98.88	-0.23	-0.23	99.2	99.2	98.88	96
1735839000	99.11	2.06	2.12	99.07	99.11	98.2	952
1735666200	97.05	-0.43	-0.44	97.2	97.2	97.05	225
1735579800	97.48	-0.4	-0.41	97.5	97.5	97.48	2
1735320600	97.88	0.07	0.07	97.15	97.88	97.13	419
1735061400	97.81	0.85	0.88	97.74	97.81	97.74	2
1734975000	96.96	-0.36	-0.37	96.8	96.96	96.66	218
1734715800	97.32	-0.14	-0.14	96.74	97.34	96.45	1671
1734629400	97.46	-1.34	-1.36	97.97	98.09	97.46	245
1734543000	98.8	0.03	0.03	98.81	98.81	98.72	4079
1734456600	98.77	-0.53	-0.53	98.73	98.98	98.73	532
1734370200	99.3	-0.46	-0.46	99.29	99.34	99.2	205
1734111000	99.76	-0.32	-0.32	99.92	99.92	99.74	1003
1734024600	100.08	-0.2	-0.20	100.4	100.56	100.08	1884
1733938200	100.28	0.18	0.18	99.69	100.28	99.59	399
1733851800	100.1	-0.64	-0.64	100.3	100.3	99.87	18951
1733765400	100.74	0.44	0.44	100.62	100.82	100.56	39
1733506200	100.3	-0.26	-0.26	100.56	100.66	100.3	201
1733419800	100.56	0.28	0.28	100.62	100.72	100.38	287
1733333400	100.28	-0.12	-0.12	100.7	100.7	100.28	253
1733247000	100.4	0.54	0.54	100.4	100.8	100.4	231
1733160600	99.86	0.63	0.63	99.8	100.32	99.72	968
1732901400	99.23	-0.04	-0.04	99.44	99.44	99.19	317
1732815000	99.27	0.28	0.28	99.41	99.54	99.2	2621
1732728600	98.99	0.19	0.19	98.9	98.99	98.7	160
1732642200	98.8	-0.33	-0.33	98.86	98.94	98.54	388
1732555800	99.13	-0.06	-0.06	99.51	99.51	98.94	80
1732296600	99.19	1.59	1.63	98.17	99.19	98.17	57
1732210200	97.6	0.49	0.50	97.15	97.6	96.92	145
1732123800	97.11	0.67	0.69	97.05	97.31	97.05	5
1732037400	96.44	-0.34	-0.35	97.29	97.29	95.98	507
1731951000	96.78	0.32	0.33	96.49	96.78	96.4	764
1731691800	96.46	-0.43	-0.44	96.3	96.46	96.3	24
1731605400	96.89	-0.03	-0.03	96.22	96.89	96.22	866
1731519000	96.92	0	0.00	96.92	96.92	96.92	0
1731432600	96.92	-1.14	-1.16	97.16	97.22	96.91	82
1731346200	98.06	1.02	1.05	97.83	98.06	97.83	1
1731087000	97.04	-0.66	-0.68	97.63	97.63	97.04	323
1731000600	97.7	0.08	0.08	98.07	98.15	97.7	797
1730914200	97.62	0.46	0.47	98.3	98.69	97.48	18537
1730827800	97.16	0.04	0.04	96.97	97.16	96.97	21
1730741400	97.12	0.26	0.27	96.77	97.22	96.77	627

HSBC FTSE 100 ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관