Hot Features
프리미엄
HSBC Holdings plc (HBC1)
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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 8.9209999 | -0.07 | -0.76 | 8.989 | 8.989 | 8.824 | 30003 |
| 1732829220 | 8.989 | 0.14 | 1.58 | 8.83 | 8.989 | 8.801 | 21787 |
| 1732742820 | 8.849 | 0 | 0.05 | 8.938 | 8.949 | 8.772 | 20669 |
| 1732656420 | 8.845 | 0 | 0.05 | 8.903 | 8.9339999 | 8.826 | 24145 |
| 1732570020 | 8.8409999 | -0.03 | -0.36 | 8.834 | 8.93 | 8.797 | 49372 |
| 1732310820 | 8.8729999 | 0.03 | 0.38 | 8.839 | 8.8729999 | 8.711 | 54508 |
| 1732224420 | 8.839 | 0.04 | 0.45 | 8.779 | 8.839 | 8.75 | 23682 |
| 1732138020 | 8.799 | 0.02 | 0.24 | 8.69 | 8.799 | 8.69 | 54741 |
| 1732051620 | 8.778 | -0.02 | -0.24 | 8.7899999 | 8.8 | 8.624 | 16735 |
| 1731965220 | 8.799 | 0.1 | 1.21 | 8.688 | 8.799 | 8.5779999 | 31658 |
| 1731705960 | 8.694 | 0.14 | 1.66 | 8.521 | 8.694 | 8.521 | 22739 |
| 1731619560 | 8.552 | 0.06 | 0.69 | 8.4979999 | 8.628 | 8.4209999 | 25048 |
| 1731533160 | 8.493 | 0.18 | 2.17 | 8.391 | 8.545 | 8.391 | 14801 |
| 1731446820 | 8.313 | -0.16 | -1.87 | 8.491 | 8.528 | 8.272 | 24305 |
| 1731360420 | 8.471 | 0.07 | 0.85 | 8.541 | 8.5879999 | 8.448 | 17321 |
| 1731101220 | 8.4 | -0.3 | -3.41 | 8.6229999 | 8.699 | 8.319 | 31442 |
| 1731014760 | 8.6969999 | 0.05 | 0.54 | 8.6679999 | 8.739 | 8.557 | 42966 |
| 1730928360 | 8.65 | -0.09 | -1.03 | 8.76 | 8.814 | 8.65 | 48110 |
| 1730841960 | 8.74 | 0.05 | 0.58 | 8.712 | 8.74 | 8.55 | 24775 |
| 1730755560 | 8.69 | 0.19 | 2.28 | 8.589 | 8.69 | 8.502 | 33118 |
| 1730496360 | 8.496 | -0.1 | -1.20 | 8.599 | 8.6 | 8.487 | 9141 |
| 1730409960 | 8.599 | -0 | -0.01 | 8.645 | 8.686 | 8.469 | 23664 |
| 1730323560 | 8.6 | -0.1 | -1.15 | 8.816 | 8.86 | 8.48 | 121703 |
| 1730237160 | 8.6999999 | 0.28 | 3.34 | 8.46 | 8.789 | 8.46 | 109801 |
| 1730150760 | 8.419 | 0.13 | 1.56 | 8.313 | 8.419 | 8.272 | 45006 |
| 1729888020 | 8.2899999 | -0.01 | -0.12 | 8.265 | 8.311 | 8.23 | 31900 |
| 1729801560 | 8.3 | 0.06 | 0.78 | 8.153 | 8.3 | 8.153 | 18704 |
| 1729715160 | 8.236 | -0.13 | -1.59 | 8.2929999 | 8.304 | 8.183 | 15546 |
| 1729628760 | 8.369 | 0.09 | 1.07 | 8.273 | 8.369 | 8.121 | 31021 |
| 1729542360 | 8.2799999 | 0.01 | 0.15 | 8.275 | 8.3 | 8.142 | 23691 |
| 1729283160 | 8.268 | 0.05 | 0.60 | 8.219 | 8.286 | 8.19 | 25399 |
| 1729196760 | 8.219 | 0.06 | 0.76 | 8.1999999 | 8.2289999 | 8.101 | 17587 |
| 1729110360 | 8.157 | 0.06 | 0.75 | 8.1039999 | 8.157 | 8.042 | 33549 |
| 1729023960 | 8.096 | -0.07 | -0.91 | 8.169 | 8.169 | 8.036 | 21039 |
| 1728937620 | 8.17 | 0.04 | 0.50 | 8.188 | 8.199 | 8.074 | 43967 |
| 1728678360 | 8.129 | -0.02 | -0.26 | 8.17 | 8.17 | 8.05 | 20314 |
| 1728591960 | 8.15 | 0.02 | 0.21 | 8.087 | 8.15 | 7.995 | 20705 |
| 1728505560 | 8.1329999 | 0.1 | 1.22 | 8.0589999 | 8.1329999 | 7.961 | 18913 |
| 1728419160 | 8.035 | -0.27 | -3.20 | 8.298 | 8.3889999 | 7.981 | 40302 |
| 1728332760 | 8.301 | -0.08 | -1.00 | 8.412 | 8.449 | 8.2449999 | 41255 |
| 1728073560 | 8.385 | 0.15 | 1.76 | 8.1069999 | 8.39 | 8.1069999 | 19805 |
| 1727987220 | 8.24 | 0.06 | 0.73 | 8.249 | 8.249 | 8.116 | 37672 |
| 1727900820 | 8.18 | 0.04 | 0.47 | 8.179 | 8.249 | 8.115 | 37923 |
| 1727814420 | 8.142 | -0.03 | -0.38 | 8.179 | 8.179 | 7.976 | 22227 |
| 1727728020 | 8.173 | -0.01 | -0.06 | 8.249 | 8.249 | 8.028 | 12471 |
| 1727468760 | 8.178 | -0.03 | -0.39 | 8.281 | 8.284 | 8.178 | 17796 |
| 1727382360 | 8.21 | 0.21 | 2.61 | 8.086 | 8.275 | 8.023 | 13111 |
| 1727295960 | 8.001 | -0.16 | -1.96 | 8.0879999 | 8.112 | 8.001 | 11834 |
| 1727209560 | 8.161 | 0.07 | 0.83 | 8.146 | 8.26 | 8.0559999 | 64891 |
| 1727123160 | 8.094 | 0.19 | 2.44 | 7.965 | 8.1679999 | 7.965 | 34348 |
| 1726864020 | 7.901 | -0.15 | -1.85 | 8.009 | 8.07 | 7.901 | 25071 |
| 1726777560 | 8.05 | 0.09 | 1.14 | 7.901 | 8.05 | 7.901 | 15532 |
| 1726691220 | 7.959 | 0.02 | 0.20 | 7.99 | 7.99 | 7.871 | 8269 |
| 1726604760 | 7.943 | 0.06 | 0.83 | 7.875 | 7.973 | 7.806 | 19568 |
| 1726518420 | 7.878 | -0.11 | -1.34 | 7.949 | 7.949 | 7.75 | 33274 |
| 1726259160 | 7.985 | 0.21 | 2.66 | 7.853 | 7.985 | 7.83 | 7155 |
| 1726172760 | 7.778 | -0.07 | -0.84 | 7.853 | 7.928 | 7.777 | 21115 |
| 1726086360 | 7.844 | -0 | -0.01 | 7.782 | 7.857 | 7.71 | 16927 |
| 1725999960 | 7.845 | -0.09 | -1.16 | 7.947 | 7.998 | 7.715 | 18708 |
| 1725913620 | 7.937 | 0.15 | 1.90 | 7.717 | 7.964 | 7.717 | 13686 |
| 1725654360 | 7.789 | -0.09 | -1.15 | 7.838 | 7.878 | 7.726 | 13690 |
| 1725567960 | 7.88 | -0.01 | -0.11 | 7.84 | 7.999 | 7.838 | 6482 |
| 1725481560 | 7.889 | -0.03 | -0.42 | 7.891 | 8.005 | 7.799 | 18983 |
| 1725395160 | 7.922 | -0.07 | -0.85 | 8.0079999 | 8.0079999 | 7.842 | 24820 |
| 1725308760 | 7.99 | -0.02 | -0.26 | 7.95 | 8.047 | 7.95 | 37619 |
