Hot Features
프리미엄
HSBC Holdings PLC (HSBC)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.372807017544 | 45.6 | 46.575 | 45.28 | 905488 | 46.19413787 | DR |
| 4 | 0.56 | 1.248049922 | 44.87 | 47.555 | 44.33 | 1206102 | 45.90234467 | DR |
| 12 | 1.33 | 3.01587301587 | 44.1 | 47.555 | 42.375 | 1226624 | 44.81813445 | DR |
| 26 | 0.92 | 2.06695124691 | 44.51 | 47.555 | 39.415 | 1320855 | 43.91310467 | DR |
| 52 | 7.39 | 19.4269190326 | 38.04 | 47.555 | 36.93 | 1691437 | 41.45195191 | DR |
| 156 | 16.34 | 56.1705053283 | 29.09 | 47.555 | 24.77 | 2278304 | 35.41162708 | DR |
| 260 | 8.14 | 21.8289085546 | 37.29 | 47.555 | 17.95 | 2602237 | 31.64847159 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 46.32 | 0.09 | 0.19 | 46.26 | 46.47 | 46.13 | 892602 |
| 1732146000 | 46.23 | -0.05 | -0.11 | 46.26 | 46.27 | 45.865 | 603540 |
| 1732059600 | 46.28 | -0.17 | -0.37 | 45.6802 | 46.375 | 45.68 | 839196 |
| 1731973200 | 46.45 | 0.71 | 1.55 | 46.01 | 46.575 | 45.95 | 1008011 |
| 1731714000 | 45.74 | 0.8 | 1.78 | 45.61 | 45.765 | 45.48 | 994032 |
| 1731627600 | 44.94 | -0.06 | -0.13 | 45.16 | 45.25 | 44.925 | 1113974 |
| 1731541200 | 45 | 0.38 | 0.85 | 44.81 | 45.14 | 44.54 | 1252806 |
| 1731454800 | 44.62 | -0.7 | -1.54 | 44.75 | 44.87 | 44.4 | 1426736 |
| 1731368400 | 45.32 | 0.36 | 0.80 | 45.08 | 45.475 | 45.08 | 1120769 |
| 1731109200 | 44.96 | -2.4 | -5.07 | 45.46 | 45.48 | 44.73 | 1823621 |
| 1731022800 | 47.36 | 0.32 | 0.68 | 47.39 | 47.555 | 47.19 | 1159018 |
| 1730936400 | 47.04 | -0.23 | -0.49 | 46.93 | 47.135 | 46.56 | 1234514 |
| 1730850000 | 47.27 | 0.63 | 1.35 | 46.955 | 47.355 | 46.89 | 930231 |
| 1730763600 | 46.64 | 0.46 | 1.00 | 47.03 | 47.11 | 46.63 | 907604 |
| 1730500800 | 46.18 | 0.05 | 0.11 | 46.53 | 46.61 | 46.11 | 982758 |
| 1730414400 | 46.13 | -0.1 | -0.22 | 46.46 | 46.46 | 45.935 | 991639 |
| 1730328000 | 46.23 | -0.21 | -0.45 | 46.22 | 46.72 | 46.185 | 1433732 |
| 1730241600 | 46.44 | 1.27 | 2.81 | 46.76 | 47.265 | 46.4 | 2632411 |
| 1730155200 | 45.17 | 0.81 | 1.83 | 44.78 | 45.315 | 44.75 | 1188300 |
| 1729896000 | 44.36 | -0.14 | -0.31 | 44.87 | 44.91 | 44.33 | 940529 |
| 1729809600 | 44.5 | 0.32 | 0.72 | 44.66 | 44.68 | 44.24 | 696783 |
| 1729723200 | 44.18 | -0.44 | -0.99 | 44.24 | 44.29 | 43.97 | 836203 |
| 1729636800 | 44.62 | 0.44 | 1.00 | 44.26 | 44.66 | 44.17 | 1026149 |
| 1729550400 | 44.18 | -0.54 | -1.21 | 44.4 | 44.5 | 44.105 | 798146 |
| 1729291200 | 44.72 | 0.35 | 0.79 | 44.64 | 44.755 | 44.36 | 725384 |
| 1729204800 | 44.37 | 0.27 | 0.61 | 44.23 | 44.495 | 44.12 | 872671 |
| 1729118400 | 44.1 | 0.27 | 0.62 | 44.13 | 44.27 | 44.03 | 637901 |
| 1729032000 | 43.83 | -0.53 | -1.19 | 44.11 | 44.14 | 43.81 | 1481277 |
| 1728945600 | 44.36 | 0.01 | 0.02 | 44.05 | 44.495 | 43.9405 | 1332216 |
| 1728686400 | 44.35 | 0.07 | 0.16 | 44.09 | 44.39 | 44.06 | 730595 |
| 1728600000 | 44.28 | 0.11 | 0.25 | 44.22 | 44.31 | 44.03 | 711845 |
| 1728513600 | 44.17 | 0.25 | 0.57 | 43.97 | 44.21 | 43.89 | 1122403 |
| 1728427200 | 43.92 | -1.75 | -3.83 | 44.28 | 44.32 | 43.84 | 1476007 |
| 1728340800 | 45.67 | -0.19 | -0.41 | 45.75 | 45.805 | 45.46 | 964632 |
| 1728081600 | 45.86 | 0.68 | 1.51 | 45.6 | 45.865 | 45.51 | 1498180 |
| 1727995200 | 45.18 | 0.13 | 0.29 | 44.96 | 45.2586 | 44.78 | 1193858 |
| 1727908800 | 45.05 | 0.46 | 1.03 | 45.24 | 45.36 | 44.99 | 1391520 |
| 1727822400 | 44.59 | -0.6 | -1.33 | 44.93 | 44.93 | 44.19 | 1565392 |
| 1727735520 | 45.19 | -0.43 | -0.94 | 45.31 | 45.32 | 44.93 | 972821 |
| 1727476800 | 45.62 | -0.29 | -0.63 | 45.85 | 45.97 | 45.62 | 1072113 |
| 1727390400 | 45.91 | 1.24 | 2.78 | 45.78 | 46.07 | 45.585 | 1572385 |
| 1727304000 | 44.67 | -0.55 | -1.22 | 45.14 | 45.18 | 44.645 | 1186872 |
| 1727217600 | 45.22 | 0.15 | 0.33 | 45.44 | 45.48 | 45.085 | 1213117 |
| 1727131200 | 45.07 | 0.9 | 2.04 | 44.96 | 45.12 | 44.85 | 1375255 |
| 1726872000 | 44.17 | -0.54 | -1.21 | 44.35 | 44.36 | 44.06 | 1329391 |
| 1726785600 | 44.71 | 0.8 | 1.82 | 44.57 | 44.8263 | 44.361 | 1279345 |
| 1726699200 | 43.91 | 0.23 | 0.53 | 43.93 | 44.29 | 43.715 | 1139502 |
| 1726612800 | 43.68 | 0 | 0.00 | 44.11 | 44.14 | 43.63 | 987627 |
| 1726526400 | 43.68 | 0.04 | 0.09 | 43.39 | 43.71 | 43.38 | 789977 |
| 1726267200 | 43.64 | 0.31 | 0.72 | 43.53 | 43.81 | 43.49 | 793826 |
| 1726180800 | 43.33 | 0.31 | 0.72 | 43.17 | 43.39 | 42.87 | 1086866 |
| 1726094400 | 43.02 | -0.03 | -0.07 | 43.03 | 43.085 | 42.375 | 2234201 |
| 1726008000 | 43.05 | -0.69 | -1.58 | 43.14 | 43.2 | 42.555 | 1859071 |
| 1725921600 | 43.74 | 0.87 | 2.03 | 43.66 | 43.93 | 43.575 | 1173080 |
| 1725662400 | 42.87 | -1.07 | -2.44 | 43.82 | 43.86 | 42.825 | 1395733 |
| 1725576000 | 43.94 | 0.39 | 0.90 | 44.24 | 44.25 | 43.75 | 1436986 |
| 1725489600 | 43.55 | 0.13 | 0.30 | 43.67 | 43.89 | 43.5101 | 1022027 |
| 1725403200 | 43.42 | -1.04 | -2.34 | 43.85 | 43.86 | 43.305 | 2486196 |
| 1725057600 | 44.46 | 0.35 | 0.79 | 44.1 | 44.4999 | 44.07 | 1325742 |
| 1724971200 | 44.11 | 0.16 | 0.36 | 44.02 | 44.225 | 43.805 | 1108558 |
| 1724884800 | 43.95 | -0.22 | -0.50 | 43.68 | 43.995 | 43.63 | 947811 |
| 1724798400 | 44.17 | 0.47 | 1.08 | 44.01 | 44.25 | 43.96 | 2200783 |
| 1724712000 | 43.7 | 0.05 | 0.11 | 43.69 | 43.92 | 43.6 | 834647 |
| 1724452800 | 43.65 | 0.62 | 1.44 | 43.29 | 43.7 | 43.235 | 1406129 |
| 1724366400 | 43.03 | -0.16 | -0.37 | 43.2 | 43.27 | 42.97 | 1161216 |
