Hot Features
프리미엄
BOC Hong Kong Holdings Limited (PK) (BHKLY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 1.23076923077 | 65 | 66.14 | 64.8 | 6743 | 65.71890281 | DR |
| 4 | 1.885 | 2.94922944536 | 63.915 | 67.785 | 61.4701 | 8069 | 64.24036825 | DR |
| 12 | -0.855 | -1.28272447678 | 66.655 | 67.88 | 61.4701 | 7053 | 64.2658864 | DR |
| 26 | 8.56 | 14.9545772187 | 57.24 | 68.9364 | 56.924 | 5761 | 63.62159667 | DR |
| 52 | 17.55 | 36.3730569948 | 48.25 | 68.9364 | 47.39 | 8179 | 59.09715311 | DR |
| 156 | -17.22 | -20.741989882 | 83.02 | 83.5 | 46.28 | 12247 | 60.02752392 | DR |
| 260 | -3.5 | -5.05050505051 | 69.3 | 84.17 | 46.28 | 11502 | 60.57496104 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739226000 | 65.8 | 0.16 | 0.24 | 65.724 | 65.8 | 65.599999 | 7380 |
| 1738967160 | 65.644999 | -0.44 | -0.67 | 66.019999 | 66.14 | 65.629999 | 5747 |
| 1738880400 | 66.087999 | 0.73 | 1.12 | 66.105 | 66.11 | 65.95 | 12194 |
| 1738794000 | 65.358 | -0.44 | -0.67 | 65.23 | 65.4199 | 65.126 | 4113 |
| 1738708080 | 65.8 | 0.68 | 1.04 | 65.319999 | 65.842299 | 65.319999 | 6435 |
| 1738621740 | 65.1229 | -0.33 | -0.50 | 65 | 66.03 | 64.8 | 5224 |
| 1738362000 | 65.45 | -0.23 | -0.34 | 65.8 | 65.848 | 65.43 | 5531 |
| 1738276080 | 65.676 | 0.23 | 0.35 | 65.7 | 65.7 | 65.266999 | 3288 |
| 1738189740 | 65.45 | 0.33 | 0.51 | 65.44 | 65.54 | 65.178 | 4656 |
| 1738103280 | 65.1175 | -1.16 | -1.75 | 65.17 | 65.17 | 64.944999 | 7099 |
| 1738016820 | 66.2795 | 1.91 | 2.97 | 66.864999 | 67.785 | 65.66 | 6357 |
| 1737757440 | 64.364999 | 0.41 | 0.64 | 65.5325 | 65.5325 | 62.7128 | 9364 |
| 1737671220 | 63.9538 | -0 | -0.01 | 61.4701 | 63.9538 | 61.4701 | 10265 |
| 1737584640 | 63.9585 | 0.22 | 0.35 | 64.875 | 66.03 | 63.8 | 14437 |
| 1737498540 | 63.7336 | 0.37 | 0.59 | 63.645 | 63.8652 | 63.64 | 6392 |
| 1737152880 | 63.36 | 0.89 | 1.42 | 63.29 | 63.36 | 63.1 | 5431 |
| 1737066420 | 62.47 | -0.83 | -1.32 | 62.5 | 62.69 | 62.45 | 11365 |
| 1736979720 | 63.303 | 0.72 | 1.15 | 63.51 | 63.51 | 63.3 | 7286 |
| 1736893380 | 62.585 | -0.11 | -0.17 | 62.48 | 62.65 | 62.48 | 15896 |
| 1736806800 | 62.69 | -2.28 | -3.51 | 63.915 | 65.1764 | 62.69 | 12223 |
| 1736547720 | 64.97 | 1.61 | 2.54 | 64.62 | 64.97 | 62.66 | 4422 |
| 1736375340 | 63.363 | -0.28 | -0.44 | 63.25 | 63.5 | 63.18 | 7231 |
| 1736288940 | 63.64 | -0.44 | -0.69 | 63.68 | 63.8418 | 63.555 | 8496 |
| 1736202360 | 64.081999 | 0.68 | 1.07 | 64.54 | 64.569999 | 62.8072 | 8493 |
| 1735942980 | 63.4036 | 0.41 | 0.65 | 62.78 | 64.04 | 61.7 | 9413 |
| 1735856700 | 62.995 | -1.07 | -1.68 | 64.019999 | 64.019999 | 62.312 | 2795 |
| 1735683960 | 64.069999 | -1.87 | -2.83 | 64.256 | 64.5 | 63.875 | 5749 |
| 1735597740 | 65.9388 | -0.65 | -0.98 | 65.155 | 65.9388 | 64.31 | 5091 |
| 1735338000 | 66.590599 | 1.53 | 2.35 | 64.4741 | 66.73 | 64.4741 | 3524 |
| 1735252020 | 65.06 | -1.13 | -1.71 | 66.17 | 67.0728 | 65.06 | 5066 |
| 1735078200 | 66.194999 | 1.08 | 1.67 | 65.1144 | 67.41 | 65.1144 | 3394 |
| 1734992400 | 65.11 | 0.71 | 1.10 | 66.34 | 66.34 | 63.95 | 10956 |
| 1734733200 | 64.4 | -0.22 | -0.34 | 63.98 | 64.4788 | 63.92 | 7569 |
| 1734646800 | 64.62 | 0.46 | 0.72 | 64.7 | 64.8315 | 64.51 | 8820 |
| 1734560940 | 64.16 | -0.39 | -0.60 | 64.75 | 64.864999 | 64.16 | 7995 |
| 1734474360 | 64.5488 | 0.16 | 0.25 | 65.6999 | 65.6999 | 64.373599 | 4961 |
| 1734388140 | 64.385 | -0.17 | -0.26 | 64.441999 | 64.45 | 64.31 | 8112 |
| 1734128940 | 64.55 | -0.25 | -0.38 | 64.435 | 64.55 | 64.42 | 4372 |
| 1734042480 | 64.795 | -0.14 | -0.22 | 64.58 | 65.167599 | 64.55 | 7641 |
| 1733955900 | 64.938 | -1.01 | -1.53 | 64.9 | 65.129999 | 64.8878 | 5101 |
| 1733869200 | 65.95 | 0.57 | 0.87 | 65.935 | 67.019499 | 65.8255 | 3694 |
| 1733782800 | 65.379999 | 2.1 | 3.32 | 65.59 | 66.0522 | 65.379999 | 11035 |
| 1733523600 | 63.28 | 0.45 | 0.72 | 63.71 | 63.71 | 63.149 | 6317 |
| 1733437500 | 62.83 | -0.02 | -0.03 | 62.6784 | 62.8762 | 62.65 | 5515 |
| 1733350980 | 62.85 | 0.22 | 0.35 | 62.91 | 62.91 | 62.85 | 8658 |
| 1733264700 | 62.63 | 0.88 | 1.43 | 62.59 | 62.825 | 62.56 | 10690 |
| 1733178180 | 61.75 | -0.26 | -0.41 | 63.6499 | 63.6499 | 61.75 | 4656 |
| 1732918200 | 62.005 | -0.85 | -1.34 | 61.874 | 62.24 | 61.7828 | 2815 |
| 1732746540 | 62.85 | 0.45 | 0.72 | 64.629999 | 64.629999 | 62.64 | 5144 |
| 1732660140 | 62.4 | -0.35 | -0.55 | 63.501 | 64.1635 | 62.38 | 7515 |
| 1732573560 | 62.748 | -3.79 | -5.69 | 62.2 | 63.42 | 62.2 | 5841 |
| 1732314000 | 66.5333 | 1.05 | 1.60 | 65.2 | 66.9114 | 65.2 | 4533 |
| 1732227900 | 65.488 | -0.73 | -1.10 | 65.56 | 65.66 | 65.488 | 4588 |
| 1732141740 | 66.215 | 1.21 | 1.85 | 65.25 | 66.922 | 65.25 | 4027 |
| 1732054800 | 65.01 | -0.75 | -1.14 | 64.83 | 65.2 | 64.83 | 5912 |
| 1731968640 | 65.7572 | 0.54 | 0.83 | 66.655 | 67.88 | 65.7 | 14479 |
| 1731709260 | 65.2148 | 0.81 | 1.27 | 66.3565 | 67.29 | 65.0134 | 5901 |
| 1731622800 | 64.4 | -0.32 | -0.50 | 64.7 | 64.7488 | 64.39 | 8653 |
| 1731536760 | 64.724999 | 0.36 | 0.56 | 64.62 | 64.8999 | 64.62 | 4039 |
| 1731450480 | 64.364 | -1.93 | -2.92 | 64.849999 | 64.87 | 64.325 | 5169 |
| 1731363600 | 66.298 | -0 | -0.00 | 66.5 | 66.5377 | 66.269999 | 4669 |
