기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Hsbc Msci Mex | HMEX | 런던 | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
3,909.00 | 3,808.00 | 3,931.00 | 3,873.00 | 3,904.50 |
HMEX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
6개월 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
1년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
3년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
5년 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
HMEX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 3,873.00 | -31.50 | -0.81% | 3,909.00 | 3,931.00 | 3,808.00 | 3,861 |
03 5월(5) 2024 | 3,904.50 | 33.50 | 0.87% | 3,838.00 | 3,925.50 | 3,838.00 | 903 |
02 5월(5) 2024 | 3,871.00 | -44.50 | -1.14% | 3,900.00 | 3,901.00 | 3,846.50 | 479 |
01 5월(5) 2024 | 3,915.50 | -20.50 | -0.52% | 3,915.50 | 3,915.50 | 3,915.50 | 7,016 |
30 4월(4) 2024 | 3,936.00 | 19.00 | 0.49% | 3,939.00 | 3,959.00 | 3,933.00 | 1,025 |
27 4월(4) 2024 | 3,917.00 | 79.50 | 2.07% | 3,876.00 | 3,922.00 | 3,859.50 | 2,608 |
26 4월(4) 2024 | 3,837.50 | -32.50 | -0.84% | 3,840.00 | 3,847.00 | 3,797.50 | 1,155 |
25 4월(4) 2024 | 3,870.00 | -23.50 | -0.60% | 3,930.00 | 3,961.50 | 3,864.50 | 3,709 |
24 4월(4) 2024 | 3,893.50 | -18.50 | -0.47% | 3,948.00 | 3,948.00 | 3,883.00 | 1,017 |
23 4월(4) 2024 | 3,912.00 | 89.50 | 2.34% | 3,885.00 | 3,912.00 | 3,855.00 | 2,623 |
20 4월(4) 2024 | 3,822.50 | -2.50 | -0.07% | 3,789.00 | 3,837.00 | 3,745.50 | 2,520 |
19 4월(4) 2024 | 3,825.00 | -26.50 | -0.69% | 3,819.00 | 3,866.00 | 3,819.00 | 973 |
18 4월(4) 2024 | 3,851.50 | 5.00 | 0.13% | 3,878.00 | 3,881.50 | 3,849.50 | 246 |
17 4월(4) 2024 | 3,846.50 | -126.50 | -3.18% | 3,882.00 | 3,938.00 | 3,821.00 | 1,372 |
16 4월(4) 2024 | 3,973.00 | -31.50 | -0.79% | 3,996.00 | 4,025.50 | 3,955.00 | 2,641 |
13 4월(4) 2024 | 4,004.50 | -2.00 | -0.05% | 4,037.00 | 4,037.00 | 3,982.00 | 730 |
12 4월(4) 2024 | 4,006.50 | -4.50 | -0.11% | 4,010.00 | 4,035.50 | 3,991.50 | 934 |
11 4월(4) 2024 | 4,011.00 | -85.00 | -2.08% | 4,062.00 | 4,081.00 | 3,992.50 | 901 |
10 4월(4) 2024 | 4,096.00 | 4.00 | 0.10% | 4,096.00 | 4,096.00 | 4,096.00 | 994 |
09 4월(4) 2024 | 4,092.00 | 27.00 | 0.66% | 4,083.00 | 4,111.00 | 4,069.00 | 1,026 |
06 4월(4) 2024 | 4,065.00 | 27.50 | 0.68% | 4,077.00 | 4,082.00 | 4,064.50 | 1,493 |