
Hsbc Msci Us Is (HIUA)
LSE
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 |
---|---|---|---|---|---|---|---|
1741973400 | 28.4125 | 0.45 | 1.62 | 28.4125 | 28.4125 | 28.4125 | 0 |
1741887000 | 27.96 | -0.38 | -1.32 | 28.265 | 28.3175 | 27.9025 | 570 |
1741800600 | 28.335 | 0.32 | 1.12 | 28.36 | 28.455 | 27.985 | 370 |
1741714200 | 28.02 | -0.32 | -1.14 | 28.365 | 28.365 | 27.9325 | 7 |
1741627800 | 28.3425 | -0.28 | -0.98 | 28.3425 | 28.3425 | 28.3425 | 0 |
1741368600 | 28.6225 | -0.76 | -2.59 | 29 | 29.5825 | 28.6125 | 8292 |
1741282200 | 29.3825 | 0.36 | 1.23 | 29.365 | 29.5225 | 29.045 | 17395 |
1741195800 | 29.025 | 0.4 | 1.39 | 29.025 | 29.025 | 29.025 | 0 |
1741109400 | 28.6275 | -1.19 | -4.00 | 28.6275 | 28.6275 | 28.6275 | 0 |
1741023000 | 29.82 | 0.32 | 1.08 | 29.97 | 30.12 | 29.675 | 18106 |
1740763800 | 29.5025 | -0.47 | -1.58 | 29.585 | 29.7025 | 29.3125 | 5 |
1740677400 | 29.975 | -0.32 | -1.05 | 29.975 | 29.975 | 29.975 | 0 |
1740591000 | 30.2925 | 0.47 | 1.58 | 30.14 | 30.34 | 30.03 | 1400 |
1740504600 | 29.8225 | -0.57 | -1.87 | 29.8225 | 29.8225 | 29.8225 | 0 |
1740418200 | 30.39 | -0.54 | -1.73 | 30.39 | 30.39 | 30.39 | 0 |
1740159000 | 30.925 | -0.31 | -0.98 | 31.19 | 31.19 | 30.8775 | 600 |
1740072600 | 31.2325 | 0.04 | 0.11 | 31.2325 | 31.2325 | 31.2325 | 0 |
1739986200 | 31.1975 | 0.05 | 0.15 | 31.1975 | 31.1975 | 31.1975 | 0 |
1739899800 | 31.15 | 0.03 | 0.09 | 31.15 | 31.15 | 31.15 | 0 |
1739813400 | 31.1225 | 0.17 | 0.54 | 31.14 | 31.1975 | 31.0525 | 2 |
1739554200 | 30.955 | 0.01 | 0.05 | 30.955 | 30.955 | 30.955 | 0 |
1739467800 | 30.94 | 0.33 | 1.07 | 30.9 | 31.03 | 30.805 | 530 |
1739381400 | 30.6125 | -0.35 | -1.14 | 30.72 | 30.7275 | 30.585 | 340 |
1739295000 | 30.965 | -0.12 | -0.39 | 30.965 | 30.965 | 30.965 | 0 |
1739208600 | 31.085 | 0.15 | 0.49 | 30.99 | 31.1325 | 30.96 | 150 |
1738949400 | 30.9325 | -0.24 | -0.78 | 31.225 | 31.36 | 30.92 | 5329 |
1738863000 | 31.175 | 0.09 | 0.28 | 31.175 | 31.175 | 31.175 | 0 |
1738776600 | 31.0875 | -0.02 | -0.06 | 31.02 | 31.1 | 30.895 | 6262 |
1738690200 | 31.1075 | 0.13 | 0.41 | 30.93 | 31.1075 | 30.9075 | 11260 |
1738603800 | 30.98 | -0.58 | -1.82 | 30.59 | 31.275 | 30.5875 | 146 |
1738344600 | 31.555 | 0.25 | 0.79 | 31.57 | 31.595 | 31.38 | 16 |
1738258200 | 31.3075 | -0.49 | -1.55 | 31.3075 | 31.3075 | 31.3075 | 0 |
1738171800 | 31.8 | -0.03 | -0.10 | 32.075 | 32.0775 | 31.74 | 15030 |
1738085400 | 31.8325 | 0.26 | 0.82 | 31.645 | 31.9625 | 31.4875 | 15341 |
1737999000 | 31.5725 | -0.88 | -2.71 | 31.58 | 31.83 | 31.0475 | 732 |
1737739800 | 32.4525 | 0.19 | 0.59 | 32.45 | 32.494999 | 32.295 | 2446 |
1737653400 | 32.2625 | -0.1 | -0.30 | 32.2625 | 32.2625 | 32.2625 | 0 |
1737567000 | 32.36 | 0.52 | 1.62 | 32.159999 | 32.365 | 32.0625 | 12948 |
1737480600 | 31.845 | 0.01 | 0.03 | 31.865 | 31.9675 | 31.695 | 398 |
1737394200 | 31.835 | 0.07 | 0.23 | 31.535 | 31.96 | 31.535 | 310 |
1737135000 | 31.7625 | 0.32 | 1.01 | 31.7625 | 31.7625 | 31.7625 | 15 |
1737048600 | 31.445 | 0.24 | 0.77 | 31.445 | 31.445 | 31.445 | 0 |
1736962200 | 31.205 | 0.51 | 1.68 | 31.205 | 31.205 | 31.205 | 77 |
1736875800 | 30.69 | 0.32 | 1.05 | 30.795 | 30.8975 | 30.6625 | 2471 |
1736789400 | 30.3725 | -0.11 | -0.35 | 30.31 | 30.4925 | 30.2525 | 20 |
1736530200 | 30.48 | -0.4 | -1.28 | 30.965 | 31.295 | 30.4025 | 486 |
1736443800 | 30.875 | 0.01 | 0.02 | 31.03 | 31.255 | 30.8 | 4 |
1736357400 | 30.8675 | -0.29 | -0.92 | 30.8675 | 30.8675 | 30.8675 | 0 |
1736271000 | 31.155 | -0.31 | -0.99 | 31.155 | 31.155 | 31.155 | 0 |
1736184600 | 31.4675 | 0.62 | 2.00 | 31.41 | 31.56 | 31.2775 | 1 |
1735925400 | 30.85 | 0.05 | 0.15 | 30.85 | 30.85 | 30.85 | 0 |
1735839000 | 30.8025 | -0.12 | -0.40 | 31.17 | 31.1975 | 30.68 | 219 |
1735666200 | 30.925 | 0 | 0.00 | 30.925 | 30.925 | 30.925 | 0 |
1735579800 | 30.925 | -0.4 | -1.28 | 31.32 | 31.33 | 30.7225 | 4620 |
1735320600 | 31.325 | -0.12 | -0.39 | 31.325 | 31.325 | 31.325 | 0 |
1735061400 | 31.4475 | 0.17 | 0.54 | 31.53 | 31.53 | 31.4475 | 80 |
1734975000 | 31.2775 | -0.26 | -0.83 | 31.515 | 31.515 | 31.1325 | 135020 |
1734715800 | 31.54 | 0.11 | 0.36 | 31.54 | 31.54 | 31.54 | 0 |
1734629400 | 31.4275 | -1.09 | -3.35 | 31.4275 | 31.4275 | 31.4275 | 0 |
1734543000 | 32.5175 | -0.08 | -0.25 | 32.479999 | 32.5175 | 32.305 | 96 |
1734456600 | 32.597499 | 0.03 | 0.08 | 32.597499 | 32.597499 | 32.597499 | 0 |
1734370200 | 32.57 | 0.22 | 0.66 | 32.57 | 32.57 | 32.57 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관