Hot Features
프리미엄
Hsbc Msci Jpn (HMJP)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 3235.5 | 0.5 | 0.02 | 3220 | 3244 | 3220 | 17 |
| 1738171800 | 3235 | 10 | 0.31 | 3242 | 3248 | 3235 | 5900 |
| 1738085400 | 3225 | 26.5 | 0.83 | 3216 | 3238 | 3212.5 | 2319 |
| 1737999000 | 3198.5 | -38.5 | -1.19 | 3195 | 3207 | 3182.5 | 242 |
| 1737739800 | 3237 | 5.5 | 0.17 | 3232 | 3248.5 | 3221 | 6782 |
| 1737653400 | 3231.5 | 5.5 | 0.17 | 3231 | 3235.5 | 3220.5 | 649 |
| 1737567000 | 3226 | 9.5 | 0.30 | 3203 | 3233 | 3203 | 1726 |
| 1737480600 | 3216.5 | 14.5 | 0.45 | 3209 | 3219 | 3207 | 509 |
| 1737394200 | 3202 | -2 | -0.06 | 3215 | 3218.5 | 3193 | 267 |
| 1737135000 | 3204 | 23.5 | 0.74 | 3189 | 3205.5 | 3184.5 | 2400 |
| 1737048600 | 3180.5 | 1.5 | 0.05 | 3179 | 3181 | 3179 | 332 |
| 1736962200 | 3179 | 29 | 0.92 | 3154 | 3203 | 3154 | 941 |
| 1736875800 | 3150 | 0 | 0.00 | 3155 | 3167.5 | 3143 | 1689 |
| 1736789400 | 3150 | -3.5 | -0.11 | 3154 | 3160 | 3141 | 3130 |
| 1736530200 | 3153.5 | -26.5 | -0.83 | 3160 | 3170 | 3141.5 | 1580 |
| 1736443800 | 3180 | -14.5 | -0.45 | 3186 | 3198.5 | 3178.5 | 1523 |
| 1736357400 | 3194.5 | 4.5 | 0.14 | 3177 | 3195.5 | 3175 | 1452 |
| 1736271000 | 3190 | -1.5 | -0.05 | 3180 | 3203.5 | 3176.5 | 3348 |
| 1736184600 | 3191.5 | 7.5 | 0.24 | 3170 | 3193 | 3160.5 | 21684 |
| 1735925400 | 3184 | -22 | -0.69 | 3169 | 3186 | 3160.5 | 5249 |
| 1735839000 | 3206 | 47 | 1.49 | 3194 | 3213 | 3178.5 | 9230 |
| 1735666200 | 3159 | 7 | 0.22 | 3164 | 3164 | 3152.5 | 94 |
| 1735579800 | 3152 | -24.5 | -0.77 | 3146 | 3162 | 3134 | 2515 |
| 1735320600 | 3176.5 | 52 | 1.66 | 3194 | 3201.5 | 3164 | 9231 |
| 1735061400 | 3124.5 | 16 | 0.51 | 3130 | 3130 | 3116.5 | 640 |
| 1734975000 | 3108.5 | -9 | -0.29 | 3110 | 3117.5 | 3098.5 | 7843 |
| 1734715800 | 3117.5 | 1 | 0.03 | 3117.5 | 3117.5 | 3117.5 | 21900 |
| 1734629400 | 3116.5 | -33.5 | -1.06 | 3101 | 3134 | 3096 | 1244 |
| 1734543000 | 3150 | 1.5 | 0.05 | 3150 | 3150 | 3150 | 10084 |
| 1734456600 | 3148.5 | -11.5 | -0.36 | 3145 | 3158 | 3141 | 28177 |
| 1734370200 | 3160 | -32 | -1.00 | 3166 | 3181 | 3158 | 15993 |
| 1734111000 | 3192 | -33 | -1.02 | 3209 | 3211.5 | 3188.5 | 3180 |
| 1734024600 | 3225 | -4 | -0.12 | 3209 | 3254.5 | 3175.5 | 69816 |
| 1733938200 | 3229 | 37 | 1.16 | 3205 | 3230.5 | 3196.5 | 43154 |
| 1733851800 | 3192 | -14 | -0.44 | 3199 | 3200.5 | 3188.5 | 34125 |
| 1733765400 | 3206 | -25 | -0.77 | 3219 | 3224 | 3198 | 1990 |
| 1733506200 | 3231 | -7 | -0.22 | 3231 | 3231 | 3231 | 56 |
| 1733419800 | 3238 | -11 | -0.34 | 3242 | 3247.5 | 3228.5 | 448 |
| 1733333400 | 3249 | -19.5 | -0.60 | 3246 | 3270.5 | 3245 | 38552 |
| 1733247000 | 3268.5 | 35.5 | 1.10 | 3263 | 3279 | 3260 | 36654 |
| 1733160600 | 3233 | 68 | 2.15 | 3200 | 3235.5 | 3196 | 6668 |
| 1732901400 | 3165 | 21 | 0.67 | 3153 | 3168 | 3149.5 | 19005 |
| 1732815000 | 3144 | 29 | 0.93 | 3146 | 3155 | 3140 | 10112 |
| 1732728600 | 3115 | -17 | -0.54 | 3126 | 3135 | 3110.5 | 7168 |
| 1732642200 | 3132 | -22.5 | -0.71 | 3133 | 3136 | 3117 | 422 |
| 1732555800 | 3154.5 | 12.5 | 0.40 | 3156 | 3165.5 | 3149.5 | 34154 |
| 1732296600 | 3142 | 31 | 1.00 | 3136 | 3144 | 3136 | 936 |
| 1732210200 | 3111 | 43 | 1.40 | 3085 | 3111 | 3085 | 8856 |
| 1732123800 | 3068 | -37 | -1.19 | 3068 | 3068 | 3068 | 1347 |
| 1732037400 | 3105 | -11 | -0.35 | 3113 | 3118 | 3094.5 | 5964 |
| 1731951000 | 3116 | 20 | 0.65 | 3106 | 3118.5 | 3093 | 1639 |
| 1731691800 | 3096 | -10.5 | -0.34 | 3091 | 3102.5 | 3083 | 126 |
| 1731605400 | 3106.5 | 14 | 0.45 | 3101 | 3117 | 3100.5 | 7336 |
| 1731519000 | 3092.5 | -18.5 | -0.59 | 3092 | 3105 | 3082.5 | 1024 |
| 1731432600 | 3111 | -28 | -0.89 | 3134 | 3138 | 3111 | 2257 |
| 1731346200 | 3139 | 27 | 0.87 | 3121 | 3144 | 3117.5 | 11512 |
| 1731087000 | 3112 | 0.5 | 0.02 | 3124 | 3124 | 3097 | 4234 |
| 1731000600 | 3111.5 | 9.5 | 0.31 | 3110 | 3125 | 3107.5 | 1373 |
| 1730914200 | 3102 | 28.5 | 0.93 | 3133 | 3141 | 3092.5 | 3678 |
| 1730827800 | 3073.5 | 14.5 | 0.47 | 3048 | 3076 | 3040.5 | 24036 |
| 1730741400 | 3059 | 6 | 0.20 | 3038 | 3068 | 3038 | 10982 |
| 1730482200 | 3053 | -2 | -0.07 | 3033 | 3056 | 3025 | 13324 |
| 1730395800 | 3055 | -6 | -0.20 | 3033 | 3055 | 3033 | 7142 |
