Hot Features
프리미엄
Hsbc Hldg. 40 (77KB)
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 | 95.75 | -0.25 | -0.26 | 95.25 | 95.875 | 94.625 | 0 |
| 1741195800 | 96 | -1.43 | -1.46 | 97.85 | 97.85 | 95.875 | 0 |
| 1741109400 | 97.425 | 0 | 0.00 | 97.85 | 97.85 | 97.425 | 0 |
| 1741023000 | 97.425 | -0.38 | -0.38 | 97 | 97.8 | 97 | 0 |
| 1740763800 | 97.8 | 0 | 0.00 | 97 | 97.925 | 97 | 0 |
| 1740677400 | 97.8 | -0.08 | -0.08 | 97.85 | 97.925 | 97.675 | 0 |
| 1740591000 | 97.875 | 0.05 | 0.05 | 97.7 | 98.05 | 97.7 | 0 |
| 1740504600 | 97.825 | 0.42 | 0.44 | 97 | 97.825 | 97 | 0 |
| 1740418200 | 97.4 | 0 | 0.00 | 97.3 | 97.525 | 97.275 | 0 |
| 1740159000 | 97.4 | -0.03 | -0.03 | 97.6 | 97.6 | 97.3 | 0 |
| 1740072600 | 97.425 | -0.03 | -0.03 | 97 | 97.825 | 97 | 0 |
| 1739986200 | 97.45 | -0.55 | -0.56 | 97 | 97.875 | 97 | 0 |
| 1739899800 | 98 | -0.13 | -0.13 | 97 | 98.125 | 97 | 0 |
| 1739813400 | 98.125 | -0.25 | -0.25 | 97 | 98.25 | 97 | 0 |
| 1739554200 | 98.375 | 0 | 0.00 | 98.25 | 98.5 | 98.25 | 0 |
| 1739467800 | 98.375 | 0.13 | 0.13 | 97 | 98.5 | 97 | 0 |
| 1739381400 | 98.25 | -0.13 | -0.13 | 98.25 | 98.5 | 98.25 | 0 |
| 1739295000 | 98.375 | -0.25 | -0.25 | 98.275 | 98.5 | 98.25 | 100000 |
| 1739208600 | 98.625 | 0.13 | 0.13 | 97 | 98.625 | 97 | 0 |
| 1738949400 | 98.5 | 0 | 0.00 | 97 | 98.625 | 97 | 0 |
| 1738863000 | 98.5 | 0 | 0.00 | 97 | 98.875 | 97 | 0 |
| 1738776600 | 98.5 | 0.63 | 0.64 | 97 | 98.625 | 97 | 0 |
| 1738690200 | 97.875 | 0 | 0.00 | 97 | 98 | 97 | 0 |
| 1738603800 | 97.875 | 0.75 | 0.77 | 97 | 98.125 | 96.25 | 0 |
| 1738344600 | 97.125 | 0.25 | 0.26 | 95 | 97.25 | 95 | 0 |
| 1738258200 | 96.875 | 0.38 | 0.39 | 95 | 97 | 95 | 0 |
| 1738171800 | 96.5 | 0 | 0.00 | 96.125 | 96.75 | 96.125 | 0 |
| 1738085400 | 96.5 | -0.13 | -0.13 | 95 | 96.625 | 95 | 0 |
| 1737999000 | 96.625 | 0.25 | 0.26 | 95 | 96.625 | 95 | 0 |
| 1737739800 | 96.375 | -0.13 | -0.13 | 95 | 96.625 | 95 | 0 |
| 1737653400 | 96.5 | 0.13 | 0.13 | 95 | 96.5 | 95 | 0 |
| 1737567000 | 96.375 | -0.13 | -0.13 | 95 | 96.625 | 95 | 0 |
| 1737480600 | 96.5 | 0.38 | 0.39 | 95 | 96.625 | 95 | 0 |
| 1737394200 | 96.125 | 0.13 | 0.13 | 95 | 96.125 | 95 | 0 |
| 1737135000 | 96 | 0.38 | 0.39 | 95 | 96.25 | 95 | 0 |
| 1737048600 | 95.625 | 0.5 | 0.53 | 94.5 | 95.625 | 94.5 | 0 |
| 1736962200 | 95.125 | 1.5 | 1.60 | 94.5 | 95.25 | 93.875 | 0 |
| 1736875800 | 93.625 | -0.13 | -0.13 | 93.75 | 94 | 93.625 | 0 |
| 1736789400 | 93.75 | -0.13 | -0.13 | 95 | 95 | 93.625 | 0 |
| 1736530200 | 93.875 | -0.25 | -0.27 | 95 | 95 | 93.75 | 0 |
| 1736443800 | 94.125 | -1.13 | -1.18 | 94.25 | 94.875 | 93.5 | 0 |
| 1736357400 | 95.25 | -1.25 | -1.30 | 97 | 97 | 95.25 | 0 |
| 1736271000 | 96.5 | -0.38 | -0.39 | 97 | 97 | 96.5 | 0 |
| 1736184600 | 96.875 | -0.05 | -0.05 | 97.05 | 97.05 | 96.75 | 0 |
| 1735925400 | 96.925 | 0.05 | 0.05 | 97 | 97.125 | 96.875 | 0 |
| 1735839000 | 96.875 | 0 | 0.00 | 97 | 97.25 | 96.875 | 0 |
| 1735666200 | 96.875 | 0 | 0.00 | 97 | 97.5 | 96.75 | 0 |
| 1735579800 | 96.875 | 0.13 | 0.13 | 97 | 97 | 96.625 | 0 |
| 1735320600 | 96.75 | -0.38 | -0.39 | 97.5 | 97.5 | 96.625 | 0 |
| 1735061400 | 97.125 | -0.13 | -0.13 | 97.5 | 97.5 | 97.125 | 0 |
| 1734975000 | 97.25 | -0.38 | -0.38 | 97.5 | 97.5 | 97.25 | 0 |
| 1734715800 | 97.625 | 0.38 | 0.39 | 98.75 | 98.75 | 96.875 | 0 |
| 1734629400 | 97.25 | -0.63 | -0.64 | 98.75 | 98.75 | 96.875 | 0 |
| 1734543000 | 97.875 | 0 | 0.00 | 98.5 | 98.5 | 97.625 | 0 |
| 1734456600 | 97.875 | -1 | -1.01 | 99.125 | 99.125 | 97.875 | 0 |
| 1734370200 | 98.875 | -0.13 | -0.13 | 99.125 | 99.125 | 98.875 | 0 |
| 1734111000 | 99 | -0.13 | -0.13 | 99.125 | 99.125 | 99 | 0 |
| 1734024600 | 99.125 | -0.13 | -0.13 | 98.75 | 99.875 | 98.75 | 0 |
| 1733938200 | 99.25 | 0 | 0.00 | 99.125 | 99.375 | 99.125 | 0 |
| 1733851800 | 99.25 | -0.25 | -0.25 | 99.125 | 99.375 | 99.125 | 0 |
| 1733765400 | 99.5 | 0.25 | 0.25 | 98.75 | 100.125 | 98.75 | 0 |
