Hot Features
프리미엄
Hsbc Holdings Plc (HSBA)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 54.3 | 6.17536676902 | 879.3 | 927.9 | 872.1 | 26096698 | 899.24186265 | DE |
| 4 | 90.2 | 10.6948067346 | 843.4 | 927.9 | 815 | 25349783 | 871.74522888 | DE |
| 12 | 183 | 24.3804956035 | 750.6 | 927.9 | 742.1 | 22473316 | 822.6818409 | DE |
| 26 | 271.1 | 40.920754717 | 662.5 | 927.9 | 645.5 | 24858475 | 742.02508301 | DE |
| 52 | 328.2 | 54.2120911794 | 605.4 | 927.9 | 572.9 | 25505627 | 698.42611505 | DE |
| 156 | 415 | 80.023139221 | 518.6 | 927.9 | 434.7 | 29631644 | 604.70829068 | DE |
| 260 | 407.9 | 77.5917823854 | 525.7 | 927.9 | 281.5 | 29940589 | 528.47981493 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 933.6 | 21.3 | 2.33 | 913.2 | 933.6 | 909.2 | 99448894 |
| 1740677400 | 912.3 | 0.6 | 0.07 | 907 | 917.7 | 906.9 | 37363597 |
| 1740591000 | 911.7 | 12.2 | 1.36 | 906.3 | 911.7 | 894.8 | 23234157 |
| 1740504600 | 899.5 | 21.8 | 2.48 | 884.5 | 905.4 | 882 | 26021332 |
| 1740418200 | 877.7 | -8.1 | -0.91 | 872.5 | 881.9 | 872.1 | 24006310 |
| 1740159000 | 885.8 | 6 | 0.68 | 879.3 | 890 | 877 | 19858092 |
| 1740072600 | 879.8 | -15.6 | -1.74 | 888.9 | 893.2 | 877.1 | 23860023 |
| 1739986200 | 895.4 | -2.7 | -0.30 | 896.1 | 907.7 | 883.7 | 29770022 |
| 1739899800 | 898.1 | 16.8 | 1.91 | 889 | 899.8 | 887.9 | 24580220 |
| 1739813400 | 881.3 | 11.6 | 1.33 | 874 | 883.6 | 873.4 | 15119052 |
| 1739554200 | 869.7 | -6.2 | -0.71 | 864.3 | 871.2 | 862 | 20849070 |
| 1739467800 | 875.9 | -5.8 | -0.66 | 874.1 | 879.5 | 870 | 21658004 |
| 1739381400 | 881.7 | 6.1 | 0.70 | 872.7 | 882.3 | 869.3 | 19511036 |
| 1739295000 | 875.6 | 9.4 | 1.09 | 872.6 | 875.6 | 866.6 | 21461190 |
| 1739208600 | 866.2 | 12.2 | 1.43 | 853 | 871.6 | 853 | 35776738 |
| 1738949400 | 854 | 6 | 0.71 | 845.4 | 854.1 | 845.1 | 43926891 |
| 1738863000 | 848 | 21.5 | 2.60 | 830 | 848 | 830 | 11756442 |
| 1738776600 | 826.5 | -2.7 | -0.33 | 821.8 | 827.3 | 820 | 42242879 |
| 1738690200 | 829.2 | 7.6 | 0.93 | 831.9 | 831.9 | 821.8 | 14781487 |
| 1738603800 | 821.6 | -24.1 | -2.85 | 828.8 | 836.4 | 815 | 19484815 |
| 1738344600 | 845.7 | 5.5 | 0.65 | 843.4 | 849.8 | 841.5 | 31734311 |
| 1738258200 | 840.2 | 4.4 | 0.53 | 835.5 | 840.2 | 831.5 | 10693240 |
| 1738171800 | 835.8 | 11.6 | 1.41 | 825.4 | 835.8 | 823.7 | 19830487 |
| 1738085400 | 824.2 | -0.3 | -0.04 | 824.8 | 826.9 | 817.8 | 19402423 |
| 1737999000 | 824.5 | 6.5 | 0.79 | 819.2 | 827.9 | 818.1 | 17558453 |
| 1737739800 | 818 | -11.3 | -1.36 | 829 | 829.3 | 815.4 | 39779001 |
| 1737653400 | 829.3 | 6.3 | 0.77 | 821 | 829.5 | 820.9 | 20379889 |
| 1737567000 | 823 | -2.5 | -0.30 | 827.9 | 828.5 | 821.1 | 14998950 |
| 1737480600 | 825.5 | 0.2 | 0.02 | 827.3 | 829.2 | 823.8 | 15983996 |
| 1737394200 | 825.3 | 2.6 | 0.32 | 825 | 828.6 | 823.8 | 19512808 |
| 1737135000 | 822.7 | 4.9 | 0.60 | 820.5 | 828.2 | 818.5 | 31916242 |
| 1737048600 | 817.8 | 13.4 | 1.67 | 815.8 | 822.3 | 810.8 | 19151327 |
| 1736962200 | 804.4 | 5.2 | 0.65 | 796.9 | 809.9 | 796.4 | 25129867 |
| 1736875800 | 799.2 | 0.9 | 0.11 | 799.9 | 802.5 | 794.6 | 20534823 |
| 1736789400 | 798.3 | -0.8 | -0.10 | 794.6 | 799.5 | 788.4 | 36198061 |
| 1736530200 | 799.1 | -3.4 | -0.42 | 800.6 | 802.9 | 792 | 18662729 |
| 1736443800 | 802.5 | 11.3 | 1.43 | 794.1 | 802.5 | 790.1 | 46105411 |
| 1736357400 | 791.2 | 15.2 | 1.96 | 782.7 | 792.4 | 781.4 | 23831768 |
| 1736271000 | 776 | -8.5 | -1.08 | 774.5 | 776.9 | 767 | 19288163 |
| 1736184600 | 784.5 | 2.2 | 0.28 | 781.8 | 786.1 | 780.3 | 16071557 |
| 1735925400 | 782.3 | -1.1 | -0.14 | 775.5 | 787.3 | 775.5 | 22045475 |
| 1735839000 | 783.4 | -1.9 | -0.24 | 777 | 785.1 | 768.4 | 22903547 |
| 1735666200 | 785.3 | 3.6 | 0.46 | 778.5 | 785.4 | 776.4 | 5261691 |
| 1735579800 | 781.7 | 4.6 | 0.59 | 775.9 | 781.7 | 773.5 | 11565017 |
| 1735320600 | 777.1 | 5.1 | 0.66 | 773.8 | 777.4 | 771.5 | 9837149 |
| 1735061400 | 772 | 6.9 | 0.90 | 768.9 | 772.8 | 767.3 | 3604761 |
| 1734975000 | 765.1 | 4.3 | 0.57 | 767.4 | 770 | 761.6 | 10150765 |
| 1734715800 | 760.8 | -4.3 | -0.56 | 764.4 | 764.7 | 749.6 | 75968572 |
| 1734629400 | 765.1 | -2.8 | -0.36 | 757.8 | 767.4 | 756.1 | 22544132 |
| 1734543000 | 767.9 | 10.2 | 1.35 | 761 | 769.4 | 759.6 | 17505191 |
| 1734456600 | 757.7 | -3.8 | -0.50 | 761.7 | 764.2 | 757.6 | 20337089 |
| 1734370200 | 761.5 | -4.7 | -0.61 | 762.8 | 768.3 | 760.5 | 18510767 |
| 1734111000 | 766.2 | 5.1 | 0.67 | 759.7 | 766.2 | 758.9 | 17832879 |
| 1734024600 | 761.1 | 5.2 | 0.69 | 755.8 | 762 | 755.5 | 14616473 |
| 1733938200 | 755.9 | 5.9 | 0.79 | 750 | 758.9 | 750 | 17650780 |
| 1733851800 | 750 | -0.1 | -0.01 | 751.7 | 752.8 | 747.8 | 10665538 |
| 1733765400 | 750.1 | 6.5 | 0.87 | 749 | 753.6 | 746.5 | 10752596 |
| 1733506200 | 743.6 | -7.7 | -1.02 | 750.6 | 752 | 742.1 | 27201726 |
| 1733419800 | 751.3 | 7.1 | 0.95 | 744.4 | 751.5 | 744.1 | 15648478 |
| 1733333400 | 744.2 | 0.5 | 0.07 | 744.8 | 747.8 | 742.6 | 15505147 |
| 1733247000 | 743.7 | 5.8 | 0.79 | 744.5 | 750.4 | 742.8 | 16545428 |
| 1733160600 | 737.9 | 5.2 | 0.71 | 734.4 | 739.1 | 730.8 | 12517117 |
