Hot Features
프리미엄
Hsbc Ftse250 (HMCX)
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 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 1859 | -20.8 | -1.11 | 1878.8 | 1880.1 | 1857.9 | 36880 |
| 1741368600 | 1879.8 | -4.3 | -0.23 | 1877.2 | 1892.5 | 1849.4 | 15592 |
| 1741282200 | 1884.1 | 2.3 | 0.12 | 1895.2 | 1895.2 | 1867.9 | 11269 |
| 1741195800 | 1881.8 | 14.8 | 0.79 | 1883.4 | 1898.2 | 1872.6 | 34179 |
| 1741109400 | 1867 | -38.8 | -2.04 | 1893.2 | 1894.9 | 1859.8 | 19096 |
| 1741023000 | 1905.8 | 4.6 | 0.24 | 1902 | 1913.7 | 1895.7 | 53448 |
| 1740763800 | 1901.2 | -5.9 | -0.31 | 1891.2 | 1902.1 | 1889.5 | 17012 |
| 1740677400 | 1907.1 | -15.1 | -0.79 | 1913.2 | 1920.8 | 1895 | 8695 |
| 1740591000 | 1922.2 | 11.5 | 0.60 | 1922.2 | 1932 | 1916.2 | 25185 |
| 1740504600 | 1910.7 | -1.5 | -0.08 | 1913.2 | 1924.1 | 1909.2 | 32835 |
| 1740418200 | 1912.2 | -13.2 | -0.69 | 1921.2 | 1931 | 1904.3 | 22121 |
| 1740159000 | 1925.4 | 0.6 | 0.03 | 1932.6 | 1942 | 1922.9 | 19579 |
| 1740072600 | 1924.8 | -8.8 | -0.46 | 1934.4 | 1936.1 | 1907.3 | 6207 |
| 1739986200 | 1933.6 | -14.4 | -0.74 | 1931.6 | 1933.6 | 1931.6 | 10419 |
| 1739899800 | 1948 | -7.2 | -0.37 | 1959.4 | 1961.6 | 1940.6 | 4585 |
| 1739813400 | 1955.2 | 2.1 | 0.11 | 1957.6 | 1958.6 | 1950.8 | 55170 |
| 1739554200 | 1953.1 | -1.4 | -0.07 | 1955.4 | 1960.7 | 1950 | 10248 |
| 1739467800 | 1954.5 | 5.7 | 0.29 | 1949.8 | 1974.2 | 1922.1 | 204374 |
| 1739381400 | 1948.8 | -4.2 | -0.22 | 1948.4 | 1968.3 | 1940.3 | 5921 |
| 1739295000 | 1953 | -10.3 | -0.52 | 1953.2 | 1955.1 | 1948.5 | 9866 |
| 1739208600 | 1963.3 | 18.6 | 0.96 | 1953.4 | 1964.1 | 1953.4 | 7970 |
| 1738949400 | 1944.7 | -12.7 | -0.65 | 1962 | 1975 | 1938.8 | 31346 |
| 1738863000 | 1957.4 | 8.7 | 0.45 | 1953.6 | 1972.8 | 1930.9 | 66000 |
| 1738776600 | 1948.7 | 10.1 | 0.52 | 1940.6 | 1950.1 | 1927.7 | 11647 |
| 1738690200 | 1938.6 | -8.2 | -0.42 | 1942 | 1964.2 | 1917.4 | 20980 |
| 1738603800 | 1946.8 | -19.2 | -0.98 | 1951 | 1965.6 | 1919.3 | 23521 |
| 1738344600 | 1966 | 13.2 | 0.68 | 1951 | 1974.6 | 1948.8 | 5667 |
| 1738258200 | 1952.8 | 21.4 | 1.11 | 1951 | 1973.9 | 1941.4 | 73441 |
| 1738171800 | 1931.4 | -1.9 | -0.10 | 1941 | 1951.4 | 1931.4 | 12604 |
| 1738085400 | 1933.3 | 18.1 | 0.95 | 1918.2 | 1940.2 | 1918.2 | 11337 |
| 1737999000 | 1915.2 | -12 | -0.62 | 1924.6 | 1924.6 | 1907.3 | 14462 |
| 1737739800 | 1927.2 | -2.8 | -0.15 | 1929.2 | 1949.9 | 1924.4 | 26682 |
| 1737653400 | 1930 | -3.7 | -0.19 | 1932.2 | 1964.7 | 1918.3 | 6132 |
| 1737567000 | 1933.7 | 0.4 | 0.02 | 1937.8 | 1944.6 | 1931.9 | 5312 |
| 1737480600 | 1933.3 | 8.3 | 0.43 | 1929.8 | 1935.3 | 1924.3 | 11703 |
| 1737394200 | 1925 | -9.7 | -0.50 | 1923.4 | 1933.6 | 1914.6 | 20465 |
| 1737135000 | 1934.7 | 8.2 | 0.43 | 1933.8 | 1938.5 | 1928.5 | 20859 |
| 1737048600 | 1926.5 | 23.2 | 1.22 | 1910.4 | 1951.9 | 1906.2 | 19254 |
| 1736962200 | 1903.3 | 50.9 | 2.75 | 1875.6 | 1940.2 | 1864.7 | 136892 |
| 1736875800 | 1852.4 | 5.6 | 0.30 | 1840.2 | 1861.5 | 1840.2 | 6479 |
| 1736789400 | 1846.8 | -1.8 | -0.10 | 1843.8 | 1849.4 | 1839.6 | 3784 |
| 1736530200 | 1848.6 | -25.4 | -1.36 | 1849.4 | 1855.3 | 1846.4 | 4956 |
| 1736443800 | 1874 | 5.5 | 0.29 | 1857.6 | 1875.1 | 1834.5 | 43531 |
| 1736357400 | 1868.5 | -38.5 | -2.02 | 1881.2 | 1934.6 | 1866.4 | 34242 |
| 1736271000 | 1907 | -23.6 | -1.22 | 1933.6 | 1933.6 | 1902.7 | 11449 |
| 1736184600 | 1930.6 | 0.7 | 0.04 | 1931.4 | 1946.6 | 1925.8 | 8611 |
| 1735925400 | 1929.9 | -2.7 | -0.14 | 1928 | 1936.6 | 1922.6 | 11460 |
| 1735839000 | 1932.6 | 1.1 | 0.06 | 1923 | 1949.9 | 1921.8 | 8487 |
| 1735666200 | 1931.5 | 21.5 | 1.13 | 1927.2 | 1933.4 | 1920.8 | 540 |
| 1735579800 | 1910 | -6.6 | -0.34 | 1916.2 | 1916.2 | 1898.4 | 14664 |
| 1735320600 | 1916.6 | -8.9 | -0.46 | 1924.6 | 1928 | 1913.9 | 18762 |
| 1735061400 | 1925.5 | 16.6 | 0.87 | 1922.6 | 1928.1 | 1914.7 | 2476 |
| 1734975000 | 1908.9 | -2.2 | -0.12 | 1910.4 | 1915 | 1900.9 | 6383 |
| 1734715800 | 1911.1 | 1.9 | 0.10 | 1899.6 | 1913.6 | 1888.4 | 5409 |
| 1734629400 | 1909.2 | -19.5 | -1.01 | 1904.6 | 1953 | 1887.7 | 6426 |
| 1734543000 | 1928.7 | 3.5 | 0.18 | 1929.8 | 1930.6 | 1928.4 | 17840 |
| 1734456600 | 1925.2 | -25.4 | -1.30 | 1929.6 | 1939.6 | 1924.9 | 6844 |
| 1734370200 | 1950.6 | -5.2 | -0.27 | 1950 | 1955.3 | 1940.6 | 41817 |
| 1734111000 | 1955.8 | -6.5 | -0.33 | 1967 | 1968.9 | 1953.6 | 18371 |
| 1734024600 | 1962.3 | -2.2 | -0.11 | 1962.4 | 1981.05 | 1958.8 | 18303 |
| 1733938200 | 1964.5 | 1.9 | 0.10 | 1965.8 | 1970.3 | 1959.3 | 10930 |
