Hot Features
프리미엄
Hsbc Hldg. 7% (92CN)
LSE
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 | 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 | 106.275 | -0.05 | -0.05 | 106.275 | 106.275 | 106.275 | 0 |
| 1741195800 | 106.325 | -1.08 | -1.00 | 106.325 | 106.325 | 106.325 | 0 |
| 1741109400 | 107.4 | 0 | 0.00 | 107.4 | 107.4 | 107.4 | 0 |
| 1741023000 | 107.4 | -0.33 | -0.30 | 107.4 | 107.4 | 107.4 | 0 |
| 1740763800 | 107.725 | 0.13 | 0.12 | 107.725 | 107.725 | 107.725 | 0 |
| 1740677400 | 107.6 | -0.1 | -0.09 | 107.6 | 107.6 | 107.6 | 0 |
| 1740591000 | 107.7 | -0.05 | -0.05 | 107.7 | 107.7 | 107.7 | 0 |
| 1740504600 | 107.75 | 0.17 | 0.16 | 107.75 | 107.75 | 107.75 | 0 |
| 1740418200 | 107.575 | 0.05 | 0.05 | 107.575 | 107.575 | 107.575 | 0 |
| 1740159000 | 107.525 | 0.18 | 0.16 | 107.525 | 107.525 | 107.525 | 50000 |
| 1740072600 | 107.35 | 0.02 | 0.02 | 107.35 | 107.35 | 107.35 | 0 |
| 1739986200 | 107.325 | -0.35 | -0.33 | 107.325 | 107.325 | 107.325 | 0 |
| 1739899800 | 107.675 | -0.23 | -0.21 | 107.675 | 107.675 | 107.675 | 0 |
| 1739813400 | 107.9 | -0.18 | -0.16 | 107.9 | 107.9 | 107.9 | 0 |
| 1739554200 | 108.075 | 0 | 0.00 | 108.075 | 108.075 | 108.075 | 0 |
| 1739467800 | 108.075 | 0.35 | 0.32 | 108.075 | 108.075 | 108.075 | 0 |
| 1739381400 | 107.725 | -0.25 | -0.23 | 107.725 | 107.725 | 107.725 | 0 |
| 1739295000 | 107.975 | -0.25 | -0.23 | 107.975 | 107.975 | 107.975 | 0 |
| 1739208600 | 108.225 | 0.17 | 0.16 | 108.225 | 108.225 | 108.225 | 0 |
| 1738949400 | 108.05 | 0.02 | 0.02 | 108.05 | 108.05 | 108.05 | 0 |
| 1738863000 | 108.025 | -0.1 | -0.09 | 108.025 | 108.025 | 108.025 | 0 |
| 1738776600 | 108.125 | 0.53 | 0.49 | 108.125 | 108.125 | 108.125 | 0 |
| 1738690200 | 107.6 | -0.08 | -0.07 | 107.6 | 107.6 | 107.6 | 0 |
| 1738603800 | 107.675 | 0.17 | 0.16 | 107.675 | 107.675 | 107.675 | 0 |
| 1738344600 | 107.5 | 0.2 | 0.19 | 107.5 | 107.5 | 107.5 | 0 |
| 1738258200 | 107.3 | 0.47 | 0.44 | 107.3 | 107.3 | 107.3 | 0 |
| 1738171800 | 106.825 | 0.13 | 0.12 | 106.825 | 106.825 | 106.825 | 0 |
| 1738085400 | 106.7 | -0.08 | -0.07 | 106.7 | 106.7 | 106.7 | 0 |
| 1737999000 | 106.775 | 0.58 | 0.54 | 106.775 | 106.775 | 106.775 | 0 |
| 1737739800 | 106.2 | -0.03 | -0.02 | 106.2 | 106.2 | 106.2 | 0 |
| 1737653400 | 106.225 | 0.07 | 0.07 | 106.225 | 106.225 | 106.225 | 0 |
| 1737567000 | 106.15 | 0 | 0.00 | 106.15 | 106.15 | 106.15 | 0 |
| 1737480600 | 106.15 | 0.48 | 0.45 | 106.15 | 106.15 | 106.15 | 0 |
| 1737394200 | 105.675 | 0.05 | 0.05 | 105.675 | 105.675 | 105.675 | 0 |
| 1737135000 | 105.625 | 1.05 | 1.00 | 105.625 | 105.625 | 105.625 | 0 |
| 1737048600 | 104.575 | 0.3 | 0.29 | 104.575 | 104.575 | 104.575 | 0 |
| 1736962200 | 104.275 | 1.33 | 1.29 | 104.275 | 104.275 | 104.275 | 0 |
| 1736875800 | 102.95 | -0.03 | -0.02 | 102.95 | 102.95 | 102.95 | 0 |
| 1736789400 | 102.975 | -0.25 | -0.24 | 102.975 | 102.975 | 102.975 | 0 |
| 1736530200 | 103.225 | -0.4 | -0.39 | 103.225 | 103.225 | 103.225 | 0 |
| 1736443800 | 103.625 | -0.88 | -0.84 | 103.625 | 103.625 | 103.625 | 0 |
| 1736357400 | 104.5 | -1.28 | -1.21 | 104.5 | 104.5 | 104.5 | 0 |
| 1736271000 | 105.775 | -0.53 | -0.49 | 105.775 | 105.775 | 105.775 | 0 |
| 1736184600 | 106.3 | -0.2 | -0.19 | 106.3 | 106.3 | 106.3 | 0 |
| 1735925400 | 106.5 | 0.05 | 0.05 | 106.5 | 106.5 | 106.5 | 0 |
| 1735839000 | 106.45 | 0.3 | 0.28 | 106.45 | 106.45 | 106.45 | 50000 |
| 1735666200 | 106.15 | 0 | 0.00 | 106.15 | 106.15 | 106.15 | 0 |
| 1735579800 | 106.15 | 0.23 | 0.21 | 106.15 | 106.15 | 106.15 | 0 |
| 1735320600 | 105.925 | -0.65 | -0.61 | 105.925 | 105.925 | 105.925 | 0 |
| 1735061400 | 106.575 | 0 | 0.00 | 106.575 | 106.575 | 106.575 | 0 |
| 1734975000 | 106.575 | -0.25 | -0.23 | 106.575 | 106.575 | 106.575 | 0 |
| 1734715800 | 106.825 | 0.28 | 0.26 | 106.825 | 106.825 | 106.825 | 0 |
| 1734629400 | 106.55 | -0.38 | -0.35 | 106.55 | 106.55 | 106.55 | 0 |
| 1734543000 | 106.925 | -0.1 | -0.09 | 106.925 | 106.925 | 106.925 | 0 |
| 1734456600 | 107.025 | -0.33 | -0.30 | 107.025 | 107.025 | 107.025 | 0 |
| 1734370200 | 107.35 | -0.15 | -0.14 | 107.35 | 107.35 | 107.35 | 50000 |
| 1734111000 | 107.5 | -0.25 | -0.23 | 107.5 | 107.5 | 107.5 | 0 |
| 1734024600 | 107.75 | -0.1 | -0.09 | 107.75 | 107.75 | 107.75 | 0 |
| 1733938200 | 107.85 | 0 | 0.00 | 107.85 | 107.85 | 107.85 | 0 |
| 1733851800 | 107.85 | -0.3 | -0.28 | 107.85 | 107.85 | 107.85 | 0 |
| 1733765400 | 108.15 | 0.23 | 0.21 | 108.15 | 108.15 | 108.15 | 0 |
