Hot Features
프리미엄
Hsbc Bk.6.25n41 (51PO)
LSE
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 | ML |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 101 | 0.25 | 0.25 | 100.625 | 101.125 | 100 | 0 |
| 1741195800 | 100.75 | -1.75 | -1.71 | 101.875 | 101.875 | 100.5 | 0 |
| 1741109400 | 102.5 | -0.13 | -0.12 | 102.5 | 103 | 102.375 | 0 |
| 1741023000 | 102.625 | -0.63 | -0.61 | 103.125 | 103.25 | 102.25 | 0 |
| 1740763800 | 103.25 | 0.25 | 0.24 | 103.25 | 103.5 | 103 | 0 |
| 1740677400 | 103 | -0.25 | -0.24 | 103.25 | 103.375 | 102.875 | 0 |
| 1740591000 | 103.25 | 0 | 0.00 | 103.5 | 103.625 | 103.25 | 0 |
| 1740504600 | 103.25 | 0.5 | 0.49 | 103 | 103.5 | 102.75 | 0 |
| 1740418200 | 102.75 | 0 | 0.00 | 102.75 | 102.875 | 102.375 | 0 |
| 1740159000 | 102.75 | 0.38 | 0.37 | 102.25 | 102.75 | 102.25 | 0 |
| 1740072600 | 102.375 | -0.13 | -0.12 | 102.625 | 102.625 | 102.25 | 0 |
| 1739986200 | 102.5 | -0.5 | -0.49 | 103.125 | 103.125 | 102.25 | 0 |
| 1739899800 | 103 | -0.5 | -0.48 | 103.375 | 103.375 | 103 | 0 |
| 1739813400 | 103.5 | -0.25 | -0.24 | 103.25 | 103.5 | 103 | 0 |
| 1739554200 | 103.75 | 0 | 0.00 | 103.5 | 104 | 103.5 | 0 |
| 1739467800 | 103.75 | 1.25 | 1.22 | 102.375 | 104 | 102.375 | 0 |
| 1739381400 | 102.5 | -0.5 | -0.49 | 103.25 | 103.375 | 102.25 | 0 |
| 1739295000 | 103 | -0.38 | -0.36 | 103.125 | 103.25 | 102.875 | 0 |
| 1739208600 | 103.375 | 0.25 | 0.24 | 103 | 103.625 | 103 | 0 |
| 1738949400 | 103.125 | 0 | 0.00 | 103.125 | 103.625 | 102.875 | 0 |
| 1738863000 | 103.125 | -0.38 | -0.36 | 103.625 | 104.125 | 103.125 | 0 |
| 1738776600 | 103.5 | 1.13 | 1.10 | 102.75 | 103.625 | 102.625 | 0 |
| 1738690200 | 102.375 | -0.25 | -0.24 | 102.625 | 102.625 | 102 | 0 |
| 1738603800 | 102.625 | 0.25 | 0.24 | 102.125 | 103.125 | 102 | 0 |
| 1738344600 | 102.375 | 0.25 | 0.24 | 102.25 | 102.625 | 102 | 0 |
| 1738258200 | 102.125 | 0.5 | 0.49 | 101.75 | 102.375 | 101.75 | 0 |
| 1738171800 | 101.625 | 0.13 | 0.12 | 101.5 | 101.875 | 101.5 | 0 |
| 1738085400 | 101.5 | -0.25 | -0.25 | 101.875 | 101.875 | 101.375 | 0 |
| 1737999000 | 101.75 | 0.38 | 0.37 | 101.625 | 101.875 | 101.5 | 0 |
| 1737739800 | 101.375 | -0.13 | -0.12 | 101.5 | 101.75 | 101.125 | 0 |
| 1737653400 | 101.5 | 0.13 | 0.12 | 101.375 | 101.625 | 101.125 | 0 |
| 1737567000 | 101.375 | -0.25 | -0.25 | 101.75 | 101.875 | 101.375 | 0 |
| 1737480600 | 101.625 | 1.25 | 1.25 | 100.5 | 101.625 | 100.5 | 0 |
| 1737394200 | 100.375 | 0 | 0.00 | 100.5 | 100.625 | 99.875 | 0 |
| 1737135000 | 100.375 | 0.25 | 0.25 | 100.375 | 100.75 | 100.25 | 0 |
| 1737048600 | 100.125 | 0.63 | 0.63 | 99.625 | 100.25 | 99.375 | 0 |
| 1736962200 | 99.5 | 1.88 | 1.92 | 98.125 | 99.625 | 98 | 0 |
| 1736875800 | 97.625 | 0 | 0.00 | 97.875 | 98.125 | 97.625 | 0 |
| 1736789400 | 97.625 | -0.13 | -0.13 | 98 | 98 | 97.25 | 0 |
| 1736530200 | 97.75 | -0.25 | -0.26 | 97.875 | 98.125 | 97.5 | 0 |
| 1736443800 | 98 | -0.38 | -0.38 | 98.375 | 98.375 | 97.25 | 0 |
| 1736357400 | 98.375 | -1.25 | -1.25 | 99.875 | 99.875 | 98.125 | 0 |
| 1736271000 | 99.625 | -0.75 | -0.75 | 100.375 | 100.375 | 99.625 | 0 |
| 1736184600 | 100.375 | -0.13 | -0.12 | 100.375 | 100.625 | 100.125 | 0 |
| 1735925400 | 100.5 | 0 | 0.00 | 100.625 | 100.875 | 100.5 | 0 |
| 1735839000 | 100.5 | 0.25 | 0.25 | 100.25 | 101.125 | 100 | 0 |
| 1735666200 | 100.25 | 0.38 | 0.38 | 99.75 | 100.375 | 99.75 | 0 |
| 1735579800 | 99.875 | 0.13 | 0.13 | 99.75 | 100 | 99.5 | 0 |
| 1735320600 | 99.75 | -0.25 | -0.25 | 99.625 | 100 | 99.5 | 0 |
| 1735061400 | 100 | -0.38 | -0.37 | 100.25 | 100.375 | 100 | 0 |
| 1734975000 | 100.375 | -0.63 | -0.62 | 100.75 | 100.75 | 100.375 | 0 |
| 1734715800 | 101 | 0.63 | 0.62 | 100.375 | 101 | 100 | 0 |
| 1734629400 | 100.375 | -0.63 | -0.62 | 100.125 | 100.75 | 100 | 0 |
| 1734543000 | 101 | 0 | 0.00 | 101.25 | 101.25 | 100.625 | 0 |
| 1734456600 | 101 | -0.75 | -0.74 | 101.875 | 101.875 | 101 | 0 |
| 1734370200 | 101.75 | -0.25 | -0.25 | 102.125 | 102.375 | 101.75 | 0 |
| 1734111000 | 102 | -0.5 | -0.49 | 102.5 | 102.5 | 102 | 0 |
| 1734024600 | 102.5 | -0.25 | -0.24 | 102.75 | 102.75 | 102.25 | 0 |
| 1733938200 | 102.75 | -0.13 | -0.12 | 102.875 | 103.25 | 102.75 | 0 |
| 1733851800 | 102.875 | -0.63 | -0.60 | 103.25 | 103.375 | 102.75 | 0 |
| 1733765400 | 103.5 | 0.25 | 0.24 | 103.5 | 103.75 | 103.25 | 0 |
