Hot Features
프리미엄
Hsbc Bgsagg Etf (HAGS)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 8.2585 | 0.03 | 0.41 | 8.2585 | 8.2585 | 8.2585 | 141 |
| 1732210200 | 8.2245 | 0.02 | 0.21 | 8.2245 | 8.2245 | 8.2245 | 145 |
| 1732123800 | 8.207 | 0 | 0.02 | 8.207 | 8.207 | 8.207 | 347 |
| 1732037400 | 8.205 | -0.01 | -0.07 | 8.238 | 8.2495 | 8.2045 | 1394 |
| 1731951000 | 8.211 | 0 | 0.01 | 8.211 | 8.211 | 8.211 | 192 |
| 1731691800 | 8.21 | 0.04 | 0.52 | 8.21 | 8.21 | 8.21 | 63 |
| 1731605400 | 8.1675 | 0 | 0.02 | 8.1675 | 8.1675 | 8.1675 | 151 |
| 1731519000 | 8.1655 | 0 | 0.04 | 8.172 | 8.179 | 8.1595 | 7420 |
| 1731432600 | 8.162 | 0.06 | 0.80 | 8.162 | 8.162 | 8.162 | 0 |
| 1731346200 | 8.0975 | 0 | 0.06 | 8.0975 | 8.0975 | 8.0975 | 0 |
| 1731087000 | 8.093 | 0.02 | 0.25 | 8.095 | 8.103 | 8.086 | 13553 |
| 1731000600 | 8.073 | -0.03 | -0.33 | 8.073 | 8.073 | 8.073 | 0 |
| 1730914200 | 8.0995 | 0.02 | 0.19 | 8.0995 | 8.0995 | 8.0995 | 9 |
| 1730827800 | 8.0845 | -0.03 | -0.39 | 8.0845 | 8.0845 | 8.0845 | 0 |
| 1730741400 | 8.1165 | 0.01 | 0.15 | 8.081 | 8.1235 | 8.08 | 12359 |
| 1730482200 | 8.1039999 | -0.05 | -0.61 | 8.1039999 | 8.1039999 | 8.1039999 | 15 |
| 1730395800 | 8.154 | 0.08 | 0.95 | 8.154 | 8.154 | 8.154 | 0 |
| 1730309400 | 8.077 | 0.01 | 0.15 | 8.077 | 8.077 | 8.077 | 221 |
| 1730223000 | 8.065 | -0.02 | -0.25 | 8.065 | 8.065 | 8.065 | 1851 |
| 1730136600 | 8.085 | -0.01 | -0.08 | 8.085 | 8.085 | 8.085 | 0 |
| 1729873800 | 8.0915 | -0.01 | -0.07 | 8.0915 | 8.0915 | 8.0915 | 0 |
| 1729787400 | 8.0975 | -0.01 | -0.11 | 8.0975 | 8.0975 | 8.0975 | 589 |
| 1729701000 | 8.1065 | 0.01 | 0.09 | 8.1065 | 8.1065 | 8.1065 | 336 |
| 1729614600 | 8.099 | -0 | -0.03 | 8.099 | 8.099 | 8.099 | 385 |
| 1729528200 | 8.1015 | 0.01 | 0.11 | 8.1015 | 8.1015 | 8.1015 | 1344 |
| 1729269000 | 8.0925 | -0 | -0.05 | 8.0925 | 8.0925 | 8.0925 | 451 |
| 1729182600 | 8.0965 | -0.02 | -0.25 | 8.0965 | 8.0965 | 8.0965 | 1962 |
| 1729096200 | 8.1165 | 0.05 | 0.66 | 8.1165 | 8.1165 | 8.1165 | 0 |
| 1729009800 | 8.063 | -0.02 | -0.25 | 8.063 | 8.063 | 8.063 | 1253 |
| 1728923400 | 8.083 | 0 | 0.04 | 8.083 | 8.083 | 8.083 | 1076 |
| 1728664200 | 8.08 | -0.01 | -0.13 | 8.08 | 8.08 | 8.08 | 809 |
| 1728577800 | 8.0905 | 0.02 | 0.27 | 8.094 | 8.0985 | 8.075 | 413 |
| 1728491400 | 8.0685 | -0.01 | -0.14 | 8.0685 | 8.0685 | 8.0685 | 0 |
| 1728405000 | 8.0795 | -0.01 | -0.08 | 8.0795 | 8.0795 | 8.0795 | 7 |
| 1728318600 | 8.086 | 0.01 | 0.06 | 8.086 | 8.086 | 8.086 | 2 |
| 1728059400 | 8.081 | -0.03 | -0.41 | 8.081 | 8.081 | 8.081 | 0 |
| 1727973000 | 8.1145 | 0.07 | 0.85 | 8.1145 | 8.1145 | 8.1145 | 12 |
| 1727886600 | 8.046 | -0.01 | -0.12 | 8.05 | 8.0535 | 8.0385 | 1163 |
| 1727800200 | 8.0555 | 0.06 | 0.72 | 8.0555 | 8.0555 | 8.0555 | 47 |
| 1727713800 | 7.998 | -0.01 | -0.16 | 8.026 | 8.029 | 7.994 | 18315 |
| 1727454600 | 8.0105 | 0.02 | 0.28 | 8.0105 | 8.0105 | 8.0105 | 488 |
| 1727368200 | 7.988 | -0.03 | -0.36 | 7.988 | 7.988 | 7.988 | 279 |
| 1727281800 | 8.0165 | 0.01 | 0.09 | 8.0165 | 8.0165 | 8.0165 | 118 |
| 1727195400 | 8.0094999 | -0 | -0.02 | 8.0094999 | 8.0094999 | 8.0094999 | 87 |
| 1727109000 | 8.0109999 | -0.03 | -0.42 | 8.0109999 | 8.0109999 | 8.0109999 | 0 |
| 1726849800 | 8.045 | -0.02 | -0.19 | 8.045 | 8.045 | 8.045 | 129 |
| 1726763400 | 8.0605 | -0.04 | -0.46 | 8.051 | 8.08 | 8.051 | 6105 |
| 1726677000 | 8.098 | -0.02 | -0.23 | 8.091 | 8.098 | 8.0835 | 2970 |
| 1726590600 | 8.1165 | -0 | -0.01 | 8.1165 | 8.1165 | 8.1165 | 31 |
| 1726504200 | 8.117 | -0.02 | -0.20 | 8.115 | 8.117 | 8.1065 | 414 |
| 1726245000 | 8.1335 | -0 | -0.04 | 8.1335 | 8.1335 | 8.1335 | 0 |
| 1726158600 | 8.137 | -0.04 | -0.45 | 8.137 | 8.137 | 8.137 | 0 |
| 1726072200 | 8.174 | 0.04 | 0.44 | 8.147 | 8.191 | 8.132 | 12210 |
| 1725985800 | 8.138 | 0.01 | 0.07 | 8.121 | 8.1504999 | 8.106 | 21813 |
| 1725899400 | 8.132 | 0.03 | 0.33 | 8.132 | 8.132 | 8.132 | 53 |
| 1725640200 | 8.105 | 0.03 | 0.33 | 8.105 | 8.105 | 8.105 | 4 |
| 1725553800 | 8.078 | 0.01 | 0.10 | 8.078 | 8.078 | 8.078 | 250 |
| 1725467400 | 8.07 | -0.01 | -0.13 | 8.07 | 8.07 | 8.07 | 29 |
| 1725381000 | 8.0805 | 0.04 | 0.47 | 8.0805 | 8.0805 | 8.0805 | 3209 |
| 1725294600 | 8.0425 | -0.02 | -0.19 | 8.0425 | 8.0425 | 8.0425 | 0 |
| 1725035400 | 8.0574999 | 0.01 | 0.14 | 8.0574999 | 8.0574999 | 8.0574999 | 784 |
| 1724949000 | 8.0465 | 0.01 | 0.07 | 8.0465 | 8.0465 | 8.0465 | 0 |
| 1724862600 | 8.0405 | 0.01 | 0.15 | 8.0405 | 8.0405 | 8.0405 | 0 |
| 1724776200 | 8.0285 | -0.01 | -0.06 | 8.0285 | 8.0285 | 8.0285 | 0 |
