Hot Features
프리미엄
HSBC Holdings plc (H1SB34)
BOV
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 | 0.65 | 0.784455708424 | 82.86 | 90 | 82.86 | 1404 | 87.21145096 | DR |
| 4 | 8.35 | 11.1096327834 | 75.16 | 90 | 75.16 | 2299 | 79.94555644 | DR |
| 12 | 10.01 | 13.619047619 | 73.5 | 90 | 72.03 | 1793 | 77.28467759 | DR |
| 26 | 21.77 | 35.2607709751 | 61.74 | 90 | 59.71 | 2163 | 68.70310411 | DR |
| 52 | 34.9 | 71.795926764 | 48.61 | 90 | 45.92 | 2391 | 64.19969269 | DR |
| 156 | 44.03 | 111.524822695 | 39.48 | 90 | 33.06 | 1590 | 53.16344385 | DR |
| 260 | 55.49 | 198.037116345 | 28.02 | 90 | 27.9 | 2002 | 46.77187627 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382940 | 83.51 | -5.9 | -6.60 | 86.01 | 86.01 | 82.9 | 11536 |
| 1741296540 | 89.41 | 1.93 | 2.21 | 88 | 89.98 | 84 | 425 |
| 1741210140 | 87.48 | 0.63 | 0.73 | 86.85 | 90 | 86.85 | 689 |
| 1740778200 | 86.85 | 2.29 | 2.71 | 82.86 | 87.2 | 82.86 | 3097 |
| 1740691740 | 84.56 | -0.14 | -0.17 | 85.29 | 85.29 | 84.5 | 1436 |
| 1740605400 | 84.7 | 1.43 | 1.72 | 83.27 | 84.7 | 82.4 | 305 |
| 1740519000 | 83.27 | 3.03 | 3.78 | 82.48 | 85.48 | 82.45 | 157 |
| 1740432540 | 80.24 | -0.23 | -0.29 | 80.9 | 80.9 | 79.84 | 573 |
| 1740173400 | 80.47 | 0.47 | 0.59 | 78.4 | 81.04 | 78.4 | 390 |
| 1740087000 | 80 | -1.29 | -1.59 | 80 | 80.27 | 79.44 | 1438 |
| 1740000540 | 81.29 | 0.55 | 0.68 | 80.74 | 81.68 | 80.59 | 10025 |
| 1739914140 | 80.74 | 1.74 | 2.20 | 80 | 81.43 | 80 | 542 |
| 1739827800 | 79 | 0.58 | 0.74 | 79.21 | 80 | 78.42 | 119 |
| 1739568600 | 78.42 | -0.98 | -1.23 | 79.68 | 79.68 | 78.42 | 1501 |
| 1739482140 | 79.4 | -0.12 | -0.15 | 80 | 80 | 79.4 | 880 |
| 1739395740 | 79.52 | 0.92 | 1.17 | 79.28 | 79.83 | 78.4 | 208 |
| 1739309400 | 78.6 | 0.38 | 0.49 | 78.22 | 79 | 78.22 | 2868 |
| 1739222940 | 78.22 | 1.34 | 1.74 | 77.65 | 78.4 | 77.65 | 3395 |
| 1738963800 | 76.88 | 0.18 | 0.23 | 75.16 | 77.37 | 75.16 | 13331 |
| 1738877340 | 76.7 | 1.23 | 1.63 | 75.86 | 76.75 | 75.71 | 3631 |
| 1738790940 | 75.47 | 0.52 | 0.69 | 75.7 | 75.95 | 75 | 4170 |
| 1738704600 | 74.95 | 0.42 | 0.56 | 75.15 | 75.46 | 74.8 | 234 |
| 1738618200 | 74.53 | -2.26 | -2.94 | 75.96 | 75.96 | 74.32 | 10350 |
| 1738358940 | 76.79 | -0.83 | -1.07 | 77.7 | 77.7 | 76.79 | 198 |
| 1738272540 | 77.62 | 1.66 | 2.19 | 77.15 | 77.92 | 77.15 | 536 |
| 1738186200 | 75.96 | -0.41 | -0.54 | 76.37 | 77.16 | 75.96 | 104 |
| 1738099740 | 76.37 | -0.59 | -0.77 | 76.32 | 76.37 | 75.62 | 1577 |
| 1738013340 | 76.96 | 0.88 | 1.16 | 76.08 | 77.1 | 76.08 | 267 |
| 1737754200 | 76.08 | -0.27 | -0.35 | 76.35 | 76.35 | 75.1 | 670 |
| 1737667740 | 76.35 | 0.49 | 0.65 | 76.62 | 76.62 | 75.87 | 299 |
| 1737581400 | 75.86 | -1.78 | -2.29 | 77.51 | 77.51 | 75.7 | 1195 |
| 1737495000 | 77.64 | -0.96 | -1.22 | 78.6 | 78.6 | 76.64 | 113 |
| 1737408600 | 78.6 | 1.5 | 1.95 | 75.99 | 78.6 | 75.99 | 388 |
| 1737149400 | 77.1 | 0.26 | 0.34 | 75.3 | 77.33 | 75.3 | 449 |
| 1737062940 | 76.84 | 1.67 | 2.22 | 76 | 76.84 | 75.68 | 610 |
| 1736976540 | 75.17 | 0.8 | 1.08 | 75.84 | 75.84 | 75.09 | 856 |
| 1736890140 | 74.37 | -0.59 | -0.79 | 74.5 | 74.76 | 74.36 | 547 |
| 1736803740 | 74.96 | -0.33 | -0.44 | 73.92 | 74.96 | 73.28 | 3188 |
| 1736544540 | 75.29 | 2.53 | 3.48 | 76.09 | 76.09 | 75 | 561 |
| 1736458140 | 72.76 | -2.7 | -3.58 | 76.14 | 76.14 | 72.76 | 151 |
| 1736371740 | 75.46 | 0.74 | 0.99 | 73.94 | 75.67 | 73.94 | 750 |
| 1736285400 | 74.72 | -0.78 | -1.03 | 75.48 | 75.48 | 73.93 | 237 |
| 1736198940 | 75.5 | 0.49 | 0.65 | 75.5 | 75.96 | 74.74 | 3702 |
| 1735939740 | 75.01 | 0.05 | 0.07 | 74.96 | 76.09 | 74.9 | 3718 |
| 1735853400 | 74.96 | -1.52 | -1.99 | 76 | 76.08 | 74.62 | 1208 |
| 1735594200 | 76.48 | 0.4 | 0.53 | 75.88 | 76.89 | 75.88 | 881 |
| 1735334940 | 76.08 | -0.85 | -1.10 | 77 | 77 | 75.85 | 1168 |
| 1735248540 | 76.93 | 2.49 | 3.34 | 73.76 | 76.93 | 73.76 | 1399 |
| 1734989340 | 74.44 | 0.94 | 1.28 | 72.03 | 75.39 | 72.03 | 1625 |
| 1734730200 | 73.5 | -0.58 | -0.78 | 72.58 | 73.92 | 72.17 | 3144 |
| 1734643800 | 74.08 | -1.67 | -2.20 | 76.15 | 76.15 | 73.9 | 1100 |
| 1734557400 | 75.75 | 1.55 | 2.09 | 74.2 | 78 | 74.2 | 4959 |
| 1734470940 | 74.2 | -0.35 | -0.47 | 75.11 | 75.18 | 74.06 | 1024 |
| 1734384540 | 74.55 | 0.77 | 1.04 | 73.78 | 74.55 | 73.78 | 216 |
| 1734125340 | 73.78 | 0.77 | 1.05 | 73.5 | 73.92 | 72.94 | 198 |
| 1734039000 | 73.01 | 0.42 | 0.58 | 72.01 | 73.43 | 71.89 | 281 |
| 1733952540 | 72.59 | -0.14 | -0.19 | 72.87 | 73.22 | 72.51 | 710 |
| 1733866140 | 72.73 | 0.58 | 0.80 | 73.3 | 75 | 72.39 | 539 |
