HSBC ETFs Plc【H41H】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
독일
TG
HSBC ETFs Plc (H41H)
HSBC ETFs Plc (H41H) 과거

HSBC ETFs Plc (H41H)

33.895

-0.14

(-0.41%)

마감 08 2월 6:00AM

실시간 데이터

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738963620	34.2	0.25	0.74	34.1	34.2	33.99	390
1738877220	33.95	-0.02	-0.06	34.26	34.26	33.825	1722
1738790820	33.97	0.05	0.15	33.744999	33.97	33.71	297
1738704420	33.92	0.12	0.34	33.715	33.92	33.63	315
1738618020	33.805	-0.2	-0.57	33.895	33.895	33.395	936
1738358820	34	-0.2	-0.58	34.25	34.345	34	1593
1738272420	34.2	0.27	0.78	34.195	34.21	34.07	49
1738186020	33.935	0.11	0.31	34.07	34.07	33.935	23
1738099620	33.83	0.16	0.48	33.755	33.96	33.755	5690
1738013220	33.67	-0.5	-1.45	34.045	34.045	33.479999	1882
1737754020	34.165	0.06	0.18	34.22	34.229999	34.145	52
1737667620	34.104999	0.05	0.16	34.02	34.104999	34.005	214
1737581220	34.049999	0.26	0.77	33.915	34.08	33.915	1629
1737494820	33.79	-0.09	-0.25	33.72	33.79	33.64	276
1737408420	33.875	0.2	0.58	33.549999	33.92	33.549999	652
1737149220	33.68	0.35	1.05	33.505	33.68	33.43	156
1737062820	33.33	0.13	0.39	33.354999	33.354999	33.259999	4270
1736976420	33.2	0.45	1.37	32.744999	33.2	32.725	1305
1736890020	32.75	0.24	0.74	32.795	32.875	32.59	3126
1736803620	32.509999	-0.17	-0.50	32.58	32.58	32.39	3347
1736544420	32.674999	-0.51	-1.52	33.25	33.25	32.595	135
1736458020	33.18	0.04	0.12	33.03	33.18	33.03	239
1736371620	33.14	-0.13	-0.38	33.21	33.27	33	388
1736285220	33.265	-0.11	-0.33	33.325	33.5	33.265	4142
1736198820	33.375	0.31	0.92	33.2	33.52	33.119999	2481
1735939620	33.07	-0.06	-0.20	32.775	33.07	32.775	117
1735853220	33.134999	-0.12	-0.36	33.229999	33.229999	32.99	660
1735594020	33.255	-0.01	-0.03	33.284999	33.284999	33.159999	765
1735334820	33.265	0.3	0.91	33.46	33.46	33.1	1728
1734989220	32.965	0.47	1.43	33.049999	33.049999	32.965	87
1734730020	32.5	-0.53	-1.60	32.689999	32.689999	32.5	59
1734643620	33.03	-0.71	-2.10	33	33.07	33	184
1734557220	33.74	-0.04	-0.10	33.74	33.74	33.74	44
1734470820	33.775	0	0.00	33.775	33.775	33.775	0
1734384420	33.775	-0.08	-0.24	33.775	33.775	33.775	37
1734125220	33.854999	0.06	0.18	33.79	33.854999	33.79	75
1734038820	33.795	0	0.00	33.795	33.795	33.795	0
1733952420	33.795	0	0.00	33.795	33.795	33.795	0
1733866020	33.795	-0.22	-0.63	33.795	33.795	33.795	86
1733779620	34.01	0.09	0.25	33.96	34.045	33.96	824
1733520420	33.924999	0.27	0.82	33.924999	33.924999	33.924999	300
1733434020	33.65	0	0.00	33.65	33.65	33.65	0
1733347620	33.65	0	0.00	33.65	33.65	33.65	0
1733261220	33.65	0	0.00	33.65	33.65	33.65	0
1733174820	33.65	0.16	0.49	33.6	33.7	33.56	4085
1732915620	33.485	0	0.00	33.485	33.485	33.485	0
1732829220	33.485	0.14	0.43	33.485	33.485	33.485	2
1732742820	33.34	-0.08	-0.24	33.43	33.43	33.34	7318
1732656420	33.42	-0.08	-0.24	33.31	33.42	33.31	2450
1732570020	33.5	0.47	1.41	33.534999	33.534999	33.5	77
1732310820	33.034999	0	0.00	33.034999	33.034999	33.034999	0
1732224420	33.034999	0	0.00	33.034999	33.034999	33.034999	0
1732138020	33.034999	0.14	0.43	33.034999	33.034999	33.034999	300
1732051620	32.895	0.12	0.37	32.93	32.93	32.895	306
1731965220	32.775	0.12	0.35	32.845	32.845	32.775	230
1731705960	32.659999	-0.59	-1.77	32.935	32.935	32.659999	57
1731619560	33.25	0	0.00	33.25	33.25	33.25	0
1731533160	33.25	0.06	0.20	33.2	33.25	33.2	90
1731446820	33.185	-0.1	-0.29	33.375	33.375	33.185	2211
1731360420	33.28	0	0.00	33.28	33.28	33.28	0
1731101220	33.28	0.15	0.44	33.28	33.28	33.28	2000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관