Hot Features
프리미엄
HSBC HANG SENG TECH UCITS ETF (H4ZX)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740000420 | 7.551 | 0.09 | 1.27 | 7.531 | 7.59 | 7.465 | 276579 |
| 1739914020 | 7.456 | 0.11 | 1.43 | 7.408 | 7.549 | 7.359 | 115802 |
| 1739827620 | 7.351 | 0.06 | 0.85 | 7.349 | 7.42 | 7.29 | 81856 |
| 1739568420 | 7.289 | 0.2 | 2.81 | 7.238 | 7.361 | 7.206 | 225994 |
| 1739482020 | 7.09 | -0.05 | -0.63 | 7.188 | 7.188 | 6.932 | 211955 |
| 1739395620 | 7.135 | 0.11 | 1.57 | 7.089 | 7.22 | 7.05 | 69614 |
| 1739309220 | 7.025 | -0.05 | -0.64 | 7.1 | 7.1 | 6.919 | 53465 |
| 1739222820 | 7.07 | 0.09 | 1.32 | 7.152 | 7.153 | 7.056 | 277071 |
| 1738963620 | 6.978 | 0.23 | 3.45 | 6.885 | 7.007 | 6.885 | 75238 |
| 1738877220 | 6.745 | 0.19 | 2.96 | 6.758 | 6.841 | 6.745 | 79637 |
| 1738790820 | 6.551 | -0.25 | -3.66 | 6.636 | 6.702 | 6.551 | 21496 |
| 1738704420 | 6.8 | 0.25 | 3.86 | 6.643 | 6.818 | 6.631 | 83997 |
| 1738618020 | 6.547 | 0.01 | 0.15 | 6.341 | 6.622 | 6.335 | 254961 |
| 1738358820 | 6.537 | -0.09 | -1.36 | 6.667 | 6.6929999 | 6.537 | 62655 |
| 1738272420 | 6.627 | 0.13 | 1.95 | 6.351 | 6.627 | 6.351 | 14529 |
| 1738186020 | 6.5 | 0.19 | 3.03 | 6.339 | 6.524 | 6.339 | 85729 |
| 1738099620 | 6.309 | -0.01 | -0.14 | 6.355 | 6.355 | 6.223 | 41224 |
| 1738013220 | 6.3179999 | 0.06 | 0.91 | 6.2939999 | 6.3179999 | 6.187 | 54978 |
| 1737754020 | 6.261 | 0.21 | 3.45 | 6.221 | 6.261 | 6.134 | 26539 |
| 1737667620 | 6.0519999 | -0.1 | -1.61 | 5.981 | 6.055 | 5.981 | 18503 |
| 1737581220 | 6.151 | -0.05 | -0.74 | 6.128 | 6.171 | 6.119 | 45551 |
| 1737494820 | 6.197 | -0.14 | -2.16 | 6.367 | 6.367 | 6.125 | 41605 |
| 1737408420 | 6.334 | 0.22 | 3.62 | 6.217 | 6.364 | 6.172 | 29506 |
| 1737149220 | 6.113 | 0.16 | 2.76 | 5.985 | 6.1769999 | 5.985 | 23052 |
| 1737062820 | 5.949 | -0.02 | -0.34 | 5.974 | 5.977 | 5.941 | 3146 |
| 1736976420 | 5.969 | 0.14 | 2.37 | 5.88 | 5.969 | 5.88 | 6306 |
| 1736890020 | 5.831 | 0.08 | 1.34 | 5.953 | 5.953 | 5.831 | 6471 |
| 1736803620 | 5.7539999 | 0.07 | 1.18 | 5.759 | 5.773 | 5.687 | 18261 |
| 1736544420 | 5.687 | -0.18 | -3.03 | 5.808 | 5.808 | 5.687 | 10410 |
| 1736458020 | 5.865 | 0.05 | 0.89 | 5.854 | 5.865 | 5.832 | 5602 |
| 1736371620 | 5.813 | -0.08 | -1.41 | 5.908 | 5.908 | 5.747 | 13822 |
| 1736285220 | 5.896 | 0.05 | 0.79 | 5.8949999 | 5.896 | 5.814 | 22050 |
| 1736198820 | 5.85 | -0.09 | -1.53 | 5.967 | 6.037 | 5.798 | 30905 |
| 1735939620 | 5.941 | -0.02 | -0.39 | 6.007 | 6.007 | 5.881 | 17656 |
| 1735853220 | 5.964 | -0.05 | -0.81 | 5.977 | 5.977 | 5.837 | 21154 |
| 1735594020 | 6.013 | -0.09 | -1.46 | 6.003 | 6.0519999 | 5.998 | 25422 |
| 1735334820 | 6.102 | 0.17 | 2.88 | 5.96 | 6.102 | 5.96 | 26386 |
| 1734989220 | 5.931 | -0.02 | -0.32 | 6.037 | 6.037 | 5.931 | 27661 |
| 1734730020 | 5.95 | 0.04 | 0.63 | 5.926 | 6 | 5.9 | 13257 |
| 1734643620 | 5.913 | 0.03 | 0.46 | 5.929 | 5.966 | 5.912 | 10355 |
| 1734557220 | 5.886 | -0.05 | -0.79 | 5.96 | 5.96 | 5.886 | 12750 |
| 1734470820 | 5.933 | 0.09 | 1.63 | 5.846 | 5.968 | 5.8179999 | 22644 |
| 1734384420 | 5.838 | -0.04 | -0.71 | 5.923 | 5.923 | 5.7699999 | 45195 |
| 1734125220 | 5.88 | -0.15 | -2.49 | 5.992 | 5.992 | 5.88 | 227428 |
| 1734038820 | 6.03 | 0 | 0.02 | 6.081 | 6.135 | 5.974 | 12809 |
| 1733952420 | 6.029 | -0.11 | -1.71 | 6.05 | 6.05 | 5.96 | 31184 |
| 1733866020 | 6.134 | -0.38 | -5.86 | 6.192 | 6.287 | 6.072 | 196733 |
| 1733779620 | 6.516 | 0.7 | 11.96 | 5.875 | 6.516 | 5.875 | 510430 |
| 1733520420 | 5.82 | 0.08 | 1.32 | 5.861 | 5.884 | 5.82 | 34697 |
| 1733434020 | 5.744 | 0.04 | 0.65 | 5.765 | 5.8099999 | 5.744 | 23082 |
| 1733347620 | 5.707 | -0.19 | -3.29 | 5.862 | 5.862 | 5.703 | 84906 |
| 1733261220 | 5.901 | 0.02 | 0.43 | 5.889 | 5.92 | 5.813 | 153653 |
| 1733174820 | 5.876 | 0.06 | 1.01 | 5.845 | 5.876 | 5.78 | 52207 |
| 1732915620 | 5.817 | 0.16 | 2.86 | 5.643 | 5.817 | 5.643 | 15758 |
| 1732829220 | 5.655 | -0.05 | -0.82 | 5.752 | 5.752 | 5.615 | 2032 |
| 1732742820 | 5.702 | 0.15 | 2.70 | 5.6369999 | 5.797 | 5.6369999 | 33017 |
| 1732656420 | 5.5519999 | -0.04 | -0.72 | 5.623 | 5.624 | 5.5519999 | 12849 |
| 1732570020 | 5.592 | -0.02 | -0.39 | 5.587 | 5.656 | 5.556 | 49566 |
| 1732310820 | 5.614 | -0.1 | -1.72 | 5.7 | 5.7 | 5.601 | 30424 |
| 1732224420 | 5.712 | -0.1 | -1.65 | 5.803 | 5.803 | 5.706 | 82147 |
| 1732138020 | 5.808 | 0.12 | 2.18 | 5.761 | 5.816 | 5.742 | 8537 |
