Hot Features
프리미엄
Hsbc Msci Pxj A (HMXA)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 16.145 | -0.24 | -1.44 | 16.145 | 16.145 | 16.145 | 0 |
| 1740677400 | 16.381 | -0.16 | -0.99 | 16.546 | 16.556 | 16.282 | 3102 |
| 1740591000 | 16.544 | 0.23 | 1.38 | 16.544 | 16.544 | 16.544 | 0 |
| 1740504600 | 16.318 | -0.18 | -1.07 | 16.318 | 16.318 | 16.318 | 0 |
| 1740418200 | 16.495 | -0.07 | -0.40 | 16.495 | 16.495 | 16.495 | 0 |
| 1740159000 | 16.562 | -0.01 | -0.08 | 16.562 | 16.562 | 16.562 | 0 |
| 1740072600 | 16.575 | -0.02 | -0.09 | 16.575 | 16.575 | 16.575 | 0 |
| 1739986200 | 16.59 | -0.14 | -0.83 | 16.608 | 16.628 | 16.555 | 950 |
| 1739899800 | 16.729 | -0.15 | -0.91 | 16.729 | 16.729 | 16.729 | 0 |
| 1739813400 | 16.882 | 0.09 | 0.54 | 16.882 | 16.882 | 16.882 | 0 |
| 1739554200 | 16.792 | 0.03 | 0.16 | 16.792 | 16.792 | 16.792 | 0 |
| 1739467800 | 16.765 | 0.25 | 1.51 | 16.576 | 16.777 | 16.532 | 643 |
| 1739381400 | 16.515 | 0.11 | 0.68 | 16.436 | 16.57 | 16.415 | 380 |
| 1739295000 | 16.404 | -0.03 | -0.19 | 16.404 | 16.404 | 16.404 | 0 |
| 1739208600 | 16.436 | 0.11 | 0.67 | 16.425999 | 16.485 | 16.405999 | 1140 |
| 1738949400 | 16.327 | -0.11 | -0.67 | 16.44 | 16.562 | 16.126 | 4067 |
| 1738863000 | 16.437 | 0.12 | 0.70 | 16.408 | 16.451 | 16.370999 | 1630 |
| 1738776600 | 16.322 | -0.01 | -0.07 | 16.271999 | 16.332 | 16.258 | 393 |
| 1738690200 | 16.334 | 0.17 | 1.04 | 16.134 | 16.34 | 16.097 | 11132 |
| 1738603800 | 16.166 | -0.22 | -1.33 | 16.166 | 16.166 | 16.166 | 0 |
| 1738344600 | 16.384 | -0.05 | -0.33 | 16.36 | 16.407 | 16.344999 | 1900 |
| 1738258200 | 16.437999 | 0.18 | 1.09 | 16.437999 | 16.437999 | 16.437999 | 0 |
| 1738171800 | 16.261 | 0.1 | 0.62 | 16.261 | 16.261 | 16.261 | 0 |
| 1738085400 | 16.16 | -0.09 | -0.58 | 16.16 | 16.16 | 16.16 | 0 |
| 1737999000 | 16.254999 | -0.1 | -0.58 | 16.242 | 16.273 | 16.23 | 1140 |
| 1737739800 | 16.35 | 0.16 | 1.00 | 16.312 | 16.385 | 16.234 | 8579 |
| 1737653400 | 16.187999 | -0.04 | -0.23 | 16.132 | 16.189 | 16.085 | 7220 |
| 1737567000 | 16.226 | -0.02 | -0.11 | 16.226 | 16.226 | 16.226 | 0 |
| 1737480600 | 16.244 | 0.01 | 0.08 | 16.16 | 16.244 | 16.137 | 190 |
| 1737394200 | 16.231 | 0.16 | 0.97 | 16.03 | 16.338 | 15.865 | 14889 |
| 1737135000 | 16.075 | 0.08 | 0.48 | 16.036 | 16.111999 | 16.036 | 950 |
| 1737048600 | 15.998 | 0.04 | 0.27 | 16 | 16.014 | 15.954 | 3200 |
| 1736962200 | 15.955 | 0.23 | 1.44 | 15.78 | 16.007 | 15.741 | 7665 |
| 1736875800 | 15.728 | 0.13 | 0.85 | 15.762 | 15.785 | 15.64 | 2257 |
| 1736789400 | 15.596 | -0.07 | -0.43 | 15.588 | 15.635 | 15.565 | 1042 |
| 1736530200 | 15.664 | -0.33 | -2.04 | 15.688 | 15.771 | 15.652 | 7380 |
| 1736443800 | 15.99 | 0.02 | 0.12 | 15.99 | 15.99 | 15.99 | 0 |
| 1736357400 | 15.971 | -0.08 | -0.52 | 16.065999 | 16.096 | 15.9 | 1140 |
| 1736271000 | 16.055 | -0.07 | -0.44 | 16.14 | 16.197 | 16.013 | 1042 |
| 1736184600 | 16.126 | 0.21 | 1.32 | 16.079999 | 16.256 | 16.071 | 16731 |
| 1735925400 | 15.916 | 0.05 | 0.31 | 15.916 | 15.916 | 15.916 | 0 |
| 1735839000 | 15.867 | -0.01 | -0.06 | 15.898 | 15.899 | 15.831 | 4725 |
| 1735666200 | 15.876 | -0.01 | -0.06 | 15.92 | 15.92 | 15.855 | 104 |
| 1735579800 | 15.886 | -0.08 | -0.53 | 15.96 | 15.979 | 15.82 | 200 |
| 1735320600 | 15.97 | -0.03 | -0.20 | 15.998 | 16.004999 | 15.902 | 2366 |
| 1735061400 | 16.001999 | 0.16 | 1.02 | 16.042 | 16.045 | 16.001 | 783 |
| 1734975000 | 15.841 | 0.01 | 0.06 | 15.942 | 15.954 | 15.776 | 200 |
| 1734715800 | 15.831 | -0.01 | -0.06 | 15.604 | 15.853 | 15.58 | 364 |
| 1734629400 | 15.841 | -0.38 | -2.31 | 15.872 | 15.899 | 15.772 | 32200 |
| 1734543000 | 16.216 | -0.1 | -0.58 | 16.282 | 16.311 | 16.213 | 627 |
| 1734456600 | 16.311 | 0.04 | 0.23 | 16.311 | 16.311 | 16.311 | 0 |
| 1734370200 | 16.274 | -0.02 | -0.13 | 16.274 | 16.274 | 16.274 | 0 |
| 1734111000 | 16.295 | -0.13 | -0.81 | 16.399999 | 16.44 | 16.27 | 6373 |
| 1734024600 | 16.428 | -0.11 | -0.64 | 16.428 | 16.428 | 16.428 | 0 |
| 1733938200 | 16.533999 | -0.04 | -0.27 | 16.527999 | 16.54 | 16.515 | 348 |
| 1733851800 | 16.578 | -0.36 | -2.11 | 16.617999 | 16.658 | 16.561 | 92450 |
| 1733765400 | 16.936 | 0.36 | 2.14 | 16.936 | 16.936 | 16.936 | 0 |
| 1733506200 | 16.581 | -0.14 | -0.85 | 16.646 | 16.732 | 16.562 | 15753 |
| 1733419800 | 16.722999 | -0 | -0.02 | 16.732 | 16.77 | 16.675999 | 3420 |
| 1733333400 | 16.727 | -0.11 | -0.65 | 16.734 | 16.757 | 16.646 | 8600 |
| 1733247000 | 16.836 | 0.1 | 0.60 | 16.836 | 16.836 | 16.836 | 0 |
| 1733160600 | 16.735 | -0.09 | -0.55 | 16.735 | 16.735 | 16.735 | 0 |
