Hot Features
프리미엄
HSBC HANG SENG TECH UCITS ETF (H4ZX)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732051620 | 5.684 | -0.04 | -0.65 | 5.765 | 5.771 | 5.684 | 20147 |
| 1731965220 | 5.721 | 0.05 | 0.92 | 5.738 | 5.788 | 5.721 | 17994 |
| 1731705960 | 5.6689999 | -0.03 | -0.51 | 5.734 | 5.75 | 5.6689999 | 203500 |
| 1731619560 | 5.698 | -0.09 | -1.61 | 5.6849999 | 5.737 | 5.639 | 38851 |
| 1731533160 | 5.791 | 0.03 | 0.49 | 5.761 | 5.873 | 5.725 | 56580 |
| 1731446820 | 5.763 | -0.29 | -4.78 | 6 | 6.002 | 5.636 | 397264 |
| 1731360420 | 6.0519999 | 0.2 | 3.47 | 5.974 | 6.091 | 5.974 | 183174 |
| 1731101220 | 5.849 | -0.35 | -5.65 | 6.154 | 6.154 | 5.849 | 26830 |
| 1731014760 | 6.199 | 0.36 | 6.15 | 6.106 | 6.199 | 5.989 | 101844 |
| 1730928360 | 5.84 | -0.19 | -3.17 | 5.791 | 5.939 | 5.7859999 | 59838 |
| 1730841960 | 6.031 | 0.17 | 2.83 | 6.055 | 6.055 | 5.929 | 17206 |
| 1730755560 | 5.865 | 0.03 | 0.58 | 5.711 | 5.865 | 5.711 | 9799 |
| 1730496360 | 5.831 | 0.11 | 1.87 | 5.821 | 5.831 | 5.743 | 21030 |
| 1730409960 | 5.724 | -0.1 | -1.72 | 5.775 | 5.789 | 5.718 | 5340 |
| 1730323560 | 5.824 | -0.13 | -2.17 | 5.819 | 5.824 | 5.743 | 3997 |
| 1730237160 | 5.953 | -0.08 | -1.31 | 6.003 | 6.121 | 5.9509999 | 30394 |
| 1730150760 | 6.032 | 0.14 | 2.39 | 5.921 | 6.033 | 5.877 | 17482 |
| 1729888020 | 5.891 | 0.25 | 4.49 | 5.852 | 5.892 | 5.833 | 40845 |
| 1729801560 | 5.638 | -0.12 | -2.15 | 5.796 | 5.796 | 5.638 | 33864 |
| 1729715160 | 5.7619999 | -0.18 | -2.96 | 5.987 | 6.065 | 5.7619999 | 116178 |
| 1729628760 | 5.938 | 0.3 | 5.40 | 5.835 | 5.938 | 5.781 | 3349 |
| 1729542360 | 5.634 | -0.31 | -5.23 | 5.738 | 5.791 | 5.634 | 25004 |
| 1729283160 | 5.945 | 0.51 | 9.46 | 5.7009999 | 5.945 | 5.7009999 | 44971 |
| 1729196760 | 5.431 | -0.39 | -6.67 | 5.584 | 5.614 | 5.422 | 123810 |
| 1729110360 | 5.819 | 0.29 | 5.26 | 5.699 | 5.819 | 5.532 | 65608 |
| 1729023960 | 5.5279999 | -0.34 | -5.84 | 5.758 | 5.758 | 5.5279999 | 424074 |
| 1728937620 | 5.871 | -0.32 | -5.18 | 6 | 6.136 | 5.871 | 73265 |
| 1728678360 | 6.192 | 0.28 | 4.74 | 6.0199999 | 6.192 | 5.817 | 34783 |
| 1728591960 | 5.912 | -0.17 | -2.75 | 6.367 | 6.367 | 5.912 | 53865 |
| 1728505560 | 6.079 | 0.17 | 2.91 | 6.099 | 6.099 | 5.864 | 105247 |
| 1728419160 | 5.907 | -1.05 | -15.07 | 6.1 | 6.206 | 5.8019999 | 171019 |
| 1728332760 | 6.955 | 0.46 | 7.00 | 6.649 | 6.959 | 6.471 | 130655 |
| 1728073560 | 6.5 | 0.34 | 5.59 | 6.55 | 6.641 | 6.371 | 130268 |
| 1727987220 | 6.156 | -0.29 | -4.51 | 6.226 | 6.414 | 6.101 | 50090 |
| 1727900820 | 6.447 | 0.66 | 11.35 | 5.898 | 6.612 | 5.898 | 259584 |
| 1727814420 | 5.79 | -0.17 | -2.85 | 5.721 | 5.899 | 5.675 | 268363 |
| 1727728020 | 5.96 | 0.21 | 3.60 | 5.89 | 5.99 | 5.648 | 447815 |
| 1727468760 | 5.753 | 0.35 | 6.52 | 5.499 | 5.756 | 5.401 | 172311 |
| 1727382360 | 5.401 | 0.3 | 5.90 | 5.2489999 | 5.516 | 5.218 | 295845 |
| 1727295960 | 5.0999999 | -0.05 | -0.95 | 5.135 | 5.135 | 4.871 | 58960 |
| 1727209560 | 5.149 | 0.37 | 7.73 | 4.8205 | 5.149 | 4.8205 | 163843 |
| 1727123160 | 4.7794999 | 0.19 | 4.23 | 4.6559999 | 4.7794999 | 4.6115 | 17991 |
| 1726864020 | 4.5854999 | -0.04 | -0.88 | 4.606 | 4.6075 | 4.5854999 | 13656 |
| 1726777560 | 4.626 | 0.31 | 7.29 | 4.5865 | 4.626 | 4.522 | 31227 |
| 1726691220 | 4.3114999 | -0.14 | -3.21 | 4.429 | 4.445 | 4.3114999 | 5145 |
| 1726604760 | 4.4545 | 0.1 | 2.34 | 4.434 | 4.456 | 4.4055 | 6578 |
| 1726518420 | 4.3525 | 0.08 | 1.88 | 4.3305 | 4.37 | 4.3305 | 9116 |
| 1726259160 | 4.272 | 0 | 0.00 | 4.357 | 4.357 | 4.272 | 2291 |
| 1726172760 | 4.272 | -0.1 | -2.21 | 4.378 | 4.428 | 4.272 | 5532 |
| 1726086360 | 4.3685 | -0.03 | -0.65 | 4.3535 | 4.3685 | 4.353 | 3756 |
| 1725999960 | 4.397 | 0.08 | 1.83 | 4.3 | 4.397 | 4.3 | 14864 |
| 1725913620 | 4.3179999 | 0.09 | 2.16 | 4.29 | 4.3274999 | 4.29 | 14705 |
| 1725654360 | 4.2264999 | -0.15 | -3.49 | 4.299 | 4.3644999 | 4.2264999 | 7373 |
| 1725567960 | 4.3795 | -0.07 | -1.66 | 4.3795 | 4.3795 | 4.3795 | 911 |
| 1725481560 | 4.4535 | -0.01 | -0.19 | 4.3735 | 4.4535 | 4.3735 | 1925 |
| 1725395160 | 4.462 | 0.07 | 1.64 | 4.463 | 4.463 | 4.3045 | 1485 |
| 1725308760 | 4.3899999 | 0.07 | 1.63 | 4.397 | 4.397 | 4.3899999 | 2067 |
| 1725049560 | 4.3194999 | 0.06 | 1.31 | 4.4805 | 4.4805 | 4.3194999 | 10675 |
| 1724963160 | 4.2634999 | 0.02 | 0.55 | 4.3324999 | 4.3484999 | 4.2634999 | 17715 |
| 1724876760 | 4.24 | -0.17 | -3.89 | 4.3045 | 4.3135 | 4.24 | 39345 |
| 1724790420 | 4.4115 | 0.19 | 4.60 | 4.2165 | 4.4115 | 4.2165 | 8406 |
| 1724704020 | 4.2175 | -0.04 | -0.97 | 4.3425 | 4.3514999 | 4.2175 | 11027 |
