Hot Features
프리미엄
Hsbc Msci Wrld (HMWO)
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 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 2627.75 | -13.75 | -0.52 | 2664 | 2664.5 | 2426 | 102310 |
| 1744302600 | 2641.5 | 95.5 | 3.75 | 2748 | 2753.875 | 2641.5 | 172869 |
| 1744216200 | 2546 | -83.88 | -3.19 | 2540 | 2755.5 | 2474.5 | 157634 |
| 1744129800 | 2629.875 | 92 | 3.63 | 2611.25 | 2677 | 2605.375 | 233507 |
| 1744043400 | 2537.875 | -79.5 | -3.04 | 2440.25 | 2835.125 | 2439.875 | 334010 |
| 1743784200 | 2617.375 | -98.38 | -3.62 | 2693 | 2816.125 | 2581.25 | 296350 |
| 1743697800 | 2715.75 | -121.75 | -4.29 | 2738.75 | 2747.375 | 2698.125 | 136354 |
| 1743611400 | 2837.5 | 1 | 0.04 | 2834.5 | 2838 | 2801.125 | 130681 |
| 1743525000 | 2836.5 | 35 | 1.25 | 2825 | 2840.75 | 2807.5 | 55463 |
| 1743438600 | 2801.5 | -20.75 | -0.74 | 2792.75 | 2804.75 | 2767.375 | 72997 |
| 1743183000 | 2822.25 | -49.13 | -1.71 | 2852 | 2917.375 | 2820.75 | 19493 |
| 1743096600 | 2871.375 | -25.13 | -0.87 | 2880 | 2919.875 | 2857.875 | 46153 |
| 1743010200 | 2896.5 | -5.25 | -0.18 | 2916 | 2921.75 | 2892.75 | 36418 |
| 1742923800 | 2901.75 | -1.5 | -0.05 | 2903.5 | 2914.375 | 2898 | 40605 |
| 1742837400 | 2903.25 | 42.5 | 1.49 | 2885 | 2906.25 | 2875.875 | 73181 |
| 1742578200 | 2860.75 | 0.25 | 0.01 | 2860.75 | 2863.125 | 2834.375 | 24819 |
| 1742491800 | 2860.5 | 1.63 | 0.06 | 2876.75 | 2878.375 | 2846.75 | 72138 |
| 1742405400 | 2858.875 | 21.63 | 0.76 | 2837.5 | 2864.5 | 2831.25 | 36520 |
| 1742319000 | 2837.25 | -10 | -0.35 | 2860.25 | 2864.75 | 2827.125 | 38769 |
| 1742232600 | 2847.25 | 8 | 0.28 | 2832.25 | 2857.25 | 2827 | 53131 |
| 1741973400 | 2839.25 | 45.25 | 1.62 | 2804.25 | 2846.5 | 2798.75 | 55040 |
| 1741887000 | 2794 | -26 | -0.92 | 2806 | 2924.875 | 2792 | 38603 |
| 1741800600 | 2820 | 17.88 | 0.64 | 2818 | 2925.875 | 2797.125 | 56328 |
| 1741714200 | 2802.125 | -47.25 | -1.66 | 2840.5 | 2847.75 | 2797.125 | 157685 |
| 1741627800 | 2849.375 | -21.13 | -0.74 | 2908.75 | 2908.75 | 2842 | 131774 |
| 1741368600 | 2870.5 | -52.88 | -1.81 | 2900.25 | 2966.125 | 2858.25 | 71655 |
| 1741282200 | 2923.375 | 14.63 | 0.50 | 2933.75 | 2977.5 | 2902 | 244555 |
| 1741195800 | 2908.75 | -10.38 | -0.36 | 2936.75 | 2958.875 | 2907.5 | 137047 |
| 1741109400 | 2919.125 | -93.75 | -3.11 | 2975 | 2983.75 | 2914.25 | 87053 |
| 1741023000 | 3012.875 | 11.13 | 0.37 | 3036.25 | 3046.625 | 2988.375 | 80482 |
| 1740763800 | 3001.75 | -27.13 | -0.90 | 2996.25 | 3012.375 | 2983.5 | 72754 |
| 1740677400 | 3028.875 | -7.25 | -0.24 | 3033.5 | 3046.375 | 2980.25 | 73556 |
| 1740591000 | 3036.125 | 29.38 | 0.98 | 3033.25 | 3047.125 | 3025.375 | 89650 |
| 1740504600 | 3006.75 | -39.88 | -1.31 | 3032.5 | 3042.125 | 3000.5 | 84930 |
| 1740418200 | 3046.625 | -27.88 | -0.91 | 3056.5 | 3064.5 | 3032 | 80643 |
| 1740159000 | 3074.5 | -6 | -0.19 | 3082.75 | 3093.125 | 3066.5 | 16801 |
| 1740072600 | 3080.5 | -25.38 | -0.82 | 3102.25 | 3104.25 | 3074.5 | 34253 |
| 1739986200 | 3105.875 | 3 | 0.10 | 3106 | 3111.25 | 3095.375 | 34001 |
| 1739899800 | 3102.875 | -3.75 | -0.12 | 3110.25 | 3120.75 | 3097 | 42742 |
| 1739813400 | 3106.625 | 8.38 | 0.27 | 3105.5 | 3111.25 | 3101.25 | 32985 |
| 1739554200 | 3098.25 | -5.75 | -0.19 | 3100.5 | 3107.5 | 3095.75 | 37169 |
| 1739467800 | 3104 | 8.38 | 0.27 | 3091.75 | 3113.625 | 3089.5 | 140400 |
| 1739381400 | 3095.625 | -13.63 | -0.44 | 3105 | 3115.375 | 3085.875 | 51620 |
| 1739295000 | 3109.25 | -6.25 | -0.20 | 3120.75 | 3121.875 | 3102.125 | 88679 |
| 1739208600 | 3115.5 | 16.13 | 0.52 | 3102.25 | 3120 | 3096.375 | 62704 |
| 1738949400 | 3099.375 | -11 | -0.35 | 3111.25 | 3121.25 | 3091.625 | 100873 |
| 1738863000 | 3110.375 | 42.38 | 1.38 | 3095.5 | 3125.375 | 3091.25 | 21952 |
| 1738776600 | 3068 | -5.75 | -0.19 | 3057.5 | 3069.875 | 3045.375 | 85954 |
| 1738690200 | 3073.75 | 7.13 | 0.23 | 3064 | 3075.5 | 3051.75 | 49814 |
| 1738603800 | 3066.625 | -52.38 | -1.68 | 3064 | 3072 | 3045.75 | 167444 |
| 1738344600 | 3119 | 29 | 0.94 | 3115 | 3127.25 | 3108.25 | 82006 |
| 1738258200 | 3090 | -4.13 | -0.13 | 3092.25 | 3112.125 | 3081.25 | 32361 |
| 1738171800 | 3094.125 | 6.63 | 0.21 | 3102 | 3111.75 | 3092.875 | 56058 |
| 1738085400 | 3087.5 | 28.25 | 0.92 | 3077 | 3097.875 | 3068.75 | 77924 |
| 1737999000 | 3059.25 | -52 | -1.67 | 3070 | 3074.125 | 3022.5 | 75424 |
| 1737739800 | 3111.25 | -18.5 | -0.59 | 3124.25 | 3132.25 | 3107.5 | 43671 |
| 1737653400 | 3129.75 | -3.75 | -0.12 | 3130 | 3135.75 | 3108.75 | 53034 |
| 1737567000 | 3133.5 | 27 | 0.87 | 3143 | 3143 | 3115.25 | 104961 |
| 1737480600 | 3106.5 | 0.5 | 0.02 | 3106 | 3123 | 3102.25 | 73264 |
| 1737394200 | 3106 | -11.25 | -0.36 | 3114.75 | 3124 | 3094 | 69202 |
| 1737135000 | 3117.25 | 39.25 | 1.28 | 3094 | 3123 | 3088.25 | 213984 |
| 1737048600 | 3078 | 11.38 | 0.37 | 3092.5 | 3125.875 | 3000.75 | 215523 |
| 1736962200 | 3066.625 | 39.63 | 1.31 | 3029 | 3085.625 | 2989 | 119592 |
| 1736875800 | 3027 | 11 | 0.36 | 3038.5 | 3100.875 | 3022.25 | 107477 |
| 1736789400 | 3016 | -4.75 | -0.16 | 3026.5 | 3027.75 | 3005.5 | 19685 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
