Hot Features
프리미엄
Hsbc Japan $ (HMXD)
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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 14.485 | 0.18 | 1.29 | 14.445 | 14.495 | 14.385 | 152 |
| 1732642200 | 14.3 | -0.15 | -1.00 | 14.355 | 14.43 | 14.2725 | 7768 |
| 1732555800 | 14.445 | 0.03 | 0.23 | 14.465 | 14.5225 | 14.4325 | 785 |
| 1732296600 | 14.4125 | -0.05 | -0.35 | 14.465 | 14.465 | 14.335 | 21064 |
| 1732210200 | 14.4625 | 0.16 | 1.08 | 14.335 | 14.4775 | 14.3325 | 15910 |
| 1732123800 | 14.3075 | -0.11 | -0.78 | 14.44 | 14.4675 | 14.3075 | 18542 |
| 1732037400 | 14.42 | 0.11 | 0.73 | 14.28 | 14.425 | 14.2725 | 16880 |
| 1731951000 | 14.315 | 0.13 | 0.88 | 14.22 | 14.3375 | 14.18 | 4925 |
| 1731691800 | 14.19 | -0.1 | -0.72 | 14.215 | 14.3025 | 14.1475 | 2175 |
| 1731605400 | 14.2925 | 0.09 | 0.60 | 14.21 | 14.3025 | 14.1675 | 5707 |
| 1731519000 | 14.2075 | -0 | -0.02 | 14.26 | 14.375 | 14.0725 | 1311 |
| 1731432600 | 14.21 | -0.21 | -1.46 | 14.255 | 14.345 | 14.2075 | 126382 |
| 1731346200 | 14.42 | 0.03 | 0.21 | 14.46 | 14.475 | 14.4 | 25558 |
| 1731087000 | 14.39 | -0.2 | -1.37 | 14.54 | 14.5975 | 14.3775 | 63784 |
| 1731000600 | 14.59 | 0.43 | 3.02 | 14.485 | 14.665 | 14.4525 | 29906 |
| 1730914200 | 14.1625 | -0.19 | -1.34 | 14.155 | 14.2 | 14.1425 | 1393 |
| 1730827800 | 14.355 | 0.11 | 0.79 | 14.365 | 14.365 | 14.3475 | 1713 |
| 1730741400 | 14.2425 | 0.01 | 0.09 | 14.275 | 14.295 | 14.2425 | 3487 |
| 1730482200 | 14.23 | 0.19 | 1.37 | 14.145 | 14.2775 | 14.0825 | 12168 |
| 1730395800 | 14.0375 | -0.18 | -1.25 | 14.13 | 14.165 | 13.9675 | 20542 |
| 1730309400 | 14.215 | -0.07 | -0.46 | 14.215 | 14.265 | 14.1075 | 4323 |
| 1730223000 | 14.28 | -0.12 | -0.80 | 14.34 | 14.4075 | 14.2525 | 50093 |
| 1730136600 | 14.395 | 0 | 0.00 | 14.315 | 14.4225 | 14.3 | 2835 |
| 1729873800 | 14.395 | 0.04 | 0.28 | 14.385 | 14.4425 | 14.3625 | 1382 |
| 1729787400 | 14.355 | 0.06 | 0.40 | 14.41 | 14.45 | 14.31 | 40016 |
| 1729701000 | 14.2975 | -0.12 | -0.85 | 14.305 | 14.3175 | 14.285 | 1000 |
| 1729614600 | 14.42 | -0.01 | -0.07 | 14.425 | 14.4475 | 14.3425 | 550 |
| 1729528200 | 14.43 | -0.23 | -1.54 | 14.565 | 14.59 | 14.42 | 14617 |
| 1729269000 | 14.655 | 0.08 | 0.53 | 14.585 | 14.6825 | 14.585 | 10659 |
| 1729182600 | 14.5775 | -0.03 | -0.19 | 14.575 | 14.6225 | 14.535 | 12934 |
| 1729096200 | 14.605 | 0.05 | 0.38 | 14.575 | 14.6275 | 14.5525 | 51835 |
| 1729009800 | 14.55 | -0.11 | -0.77 | 14.585 | 14.63 | 14.49 | 7868 |
| 1728923400 | 14.6625 | -0.04 | -0.27 | 14.63 | 14.72 | 14.565 | 17742 |
| 1728664200 | 14.7025 | 0.15 | 1.05 | 14.53 | 14.7175 | 14.49 | 154 |
| 1728577800 | 14.55 | -0.04 | -0.24 | 14.57 | 14.6125 | 14.4725 | 4373 |
| 1728491400 | 14.585 | 0.05 | 0.31 | 14.49 | 14.5975 | 14.4625 | 4538 |
| 1728405000 | 14.54 | -0.29 | -1.96 | 14.465 | 14.6275 | 14.4425 | 10780 |
| 1728318600 | 14.83 | 0.05 | 0.32 | 14.875 | 14.8875 | 14.795 | 22047 |
| 1728059400 | 14.7825 | -0.05 | -0.34 | 14.885 | 14.9125 | 14.7725 | 3711 |
| 1727973000 | 14.8325 | -0.17 | -1.15 | 14.89 | 14.905 | 14.7725 | 91546 |
| 1727886600 | 15.005 | 0.17 | 1.13 | 15.025 | 15.0825 | 14.9375 | 14630 |
| 1727800200 | 14.8375 | -0.09 | -0.59 | 14.855 | 14.9075 | 14.775 | 17294 |
| 1727713800 | 14.925 | -0.03 | -0.17 | 15.03 | 15.0375 | 14.925 | 21520 |
| 1727454600 | 14.95 | 0.17 | 1.15 | 14.86 | 14.9775 | 14.8275 | 9755 |
| 1727368200 | 14.78 | 0.23 | 1.55 | 14.71 | 14.83 | 14.7 | 3958 |
| 1727281800 | 14.555 | -0.08 | -0.56 | 14.56 | 14.625 | 14.5425 | 35829 |
| 1727195400 | 14.6375 | 0.13 | 0.86 | 14.625 | 14.6425 | 14.56 | 1678 |
| 1727109000 | 14.5125 | 0.15 | 1.04 | 14.425 | 14.5325 | 14.405 | 3546 |
| 1726849800 | 14.3625 | -0.15 | -1.05 | 14.51 | 14.5425 | 14.345 | 36886 |
| 1726763400 | 14.515 | 0.33 | 2.34 | 14.495 | 14.59 | 14.4175 | 2901 |
| 1726677000 | 14.1825 | -0.05 | -0.37 | 14.245 | 14.27 | 14.18 | 4814 |
| 1726590600 | 14.235 | 0.09 | 0.64 | 14.285 | 14.3075 | 14.2275 | 18551 |
| 1726504200 | 14.145 | 0.06 | 0.43 | 14.15 | 14.15 | 14.135 | 16 |
| 1726245000 | 14.085 | 0.11 | 0.75 | 14.08 | 14.115 | 14.04 | 2405 |
| 1726158600 | 13.98 | 0.28 | 2.01 | 13.945 | 13.9925 | 13.9075 | 20619 |
| 1726072200 | 13.705 | -0.04 | -0.27 | 13.775 | 13.9175 | 13.6125 | 5993 |
| 1725985800 | 13.7425 | -0.05 | -0.33 | 13.7425 | 13.7425 | 13.7425 | 0 |
| 1725899400 | 13.7875 | 0.11 | 0.77 | 13.735 | 13.84 | 13.735 | 8186 |
| 1725640200 | 13.6825 | -0.12 | -0.85 | 13.835 | 14.0675 | 13.6425 | 4450 |
| 1725553800 | 13.8 | 0.03 | 0.20 | 13.825 | 13.9025 | 13.7875 | 5842 |
| 1725467400 | 13.7725 | -0.04 | -0.29 | 13.7725 | 13.7725 | 13.7725 | 0 |
| 1725381000 | 13.8125 | -0.23 | -1.62 | 13.99 | 14 | 13.7725 | 10533 |
| 1725294600 | 14.04 | 0.12 | 0.86 | 14.04 | 14.04 | 14.04 | 0 |
| 1725035400 | 13.92 | -0.06 | -0.43 | 14.025 | 14.0675 | 13.92 | 1988 |
| 1724949000 | 13.98 | 0.08 | 0.54 | 14.055 | 14.055 | 13.95 | 1423 |
| 1724862600 | 13.905 | 0.01 | 0.11 | 13.975 | 13.975 | 13.8975 | 7494 |
