Hot Features
프리미엄
Hsbc Us Sus Etf (HSUS)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 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 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 24.625 | 0.37 | 1.53 | 24.625 | 24.625 | 24.625 | 1259 |
| 1732123800 | 24.255 | -0.06 | -0.24 | 24.255 | 24.255 | 24.255 | 21969 |
| 1732037400 | 24.3125 | -0.06 | -0.26 | 24.3125 | 24.3125 | 24.3125 | 67 |
| 1731951000 | 24.375 | 0.05 | 0.21 | 24.3 | 24.38 | 24.215 | 4761 |
| 1731691800 | 24.325 | -0.34 | -1.36 | 24.325 | 24.325 | 24.325 | 3833 |
| 1731605400 | 24.66 | 0.05 | 0.19 | 24.575 | 24.66 | 24.5425 | 14681 |
| 1731519000 | 24.6125 | 0.05 | 0.20 | 24.575 | 24.6225 | 24.5625 | 19368 |
| 1731432600 | 24.5625 | 0.2 | 0.84 | 24.57 | 24.57 | 24.5525 | 1858 |
| 1731346200 | 24.3575 | 0.1 | 0.42 | 24.3575 | 24.3575 | 24.3575 | 37149 |
| 1731087000 | 24.255 | 0.18 | 0.75 | 24.255 | 24.255 | 24.255 | 0 |
| 1731000600 | 24.075 | 0.09 | 0.38 | 24.1 | 24.1675 | 24.0125 | 1 |
| 1730914200 | 23.985 | 0.72 | 3.11 | 23.985 | 23.985 | 23.985 | 2 |
| 1730827800 | 23.2625 | 0 | 0.01 | 23.2625 | 23.2625 | 23.2625 | 0 |
| 1730741400 | 23.26 | -0.03 | -0.13 | 23.335 | 23.335 | 23.15 | 2783 |
| 1730482200 | 23.29 | -0.05 | -0.19 | 23.29 | 23.29 | 23.29 | 15 |
| 1730395800 | 23.335 | -0.21 | -0.89 | 23.335 | 23.335 | 23.335 | 2 |
| 1730309400 | 23.545 | -0.04 | -0.17 | 23.525 | 23.57 | 23.525 | 26660 |
| 1730223000 | 23.585 | -0.02 | -0.07 | 23.585 | 23.585 | 23.585 | 0 |
| 1730136600 | 23.6025 | -0.05 | -0.22 | 23.6025 | 23.6025 | 23.6025 | 2 |
| 1729873800 | 23.655 | 0.11 | 0.48 | 23.655 | 23.655 | 23.655 | 0 |
| 1729787400 | 23.5425 | -0.07 | -0.31 | 23.64 | 23.68 | 23.525 | 23597 |
| 1729701000 | 23.615 | -0.08 | -0.35 | 23.67 | 23.6725 | 23.605 | 33 |
| 1729614600 | 23.6975 | 0.06 | 0.23 | 23.69 | 23.715 | 23.67 | 36952 |
| 1729528200 | 23.6425 | -0.04 | -0.18 | 23.6425 | 23.6425 | 23.6425 | 6 |
| 1729269000 | 23.685 | -0.07 | -0.31 | 23.685 | 23.685 | 23.685 | 2 |
| 1729182600 | 23.7575 | 0.2 | 0.83 | 23.7575 | 23.7575 | 23.7575 | 1 |
| 1729096200 | 23.5625 | 0.13 | 0.53 | 23.54 | 23.5625 | 23.54 | 142 |
| 1729009800 | 23.4375 | -0.12 | -0.50 | 23.4375 | 23.4375 | 23.4375 | 1 |
| 1728923400 | 23.555 | 0.22 | 0.94 | 23.415 | 23.6125 | 23.3825 | 86 |
| 1728664200 | 23.335 | 0.06 | 0.25 | 23.335 | 23.335 | 23.335 | 1 |
| 1728577800 | 23.2775 | 0.11 | 0.47 | 23.2775 | 23.2775 | 23.2775 | 0 |
| 1728491400 | 23.1675 | 0.16 | 0.72 | 23.1675 | 23.1675 | 23.1675 | 0 |
| 1728405000 | 23.0025 | 0.07 | 0.31 | 23.0025 | 23.0025 | 23.0025 | 1 |
| 1728318600 | 22.9325 | 0.16 | 0.70 | 22.92 | 22.9425 | 22.92 | 1639 |
| 1728059400 | 22.7725 | 0.05 | 0.23 | 22.7725 | 22.7725 | 22.7725 | 0 |
| 1727973000 | 22.72 | 0.22 | 0.99 | 22.675 | 22.7575 | 22.675 | 446 |
| 1727886600 | 22.4975 | 0.12 | 0.55 | 22.345 | 22.525 | 22.3025 | 4689 |
| 1727800200 | 22.375 | 0.04 | 0.17 | 22.375 | 22.375 | 22.375 | 1 |
| 1727713800 | 22.3375 | -0.11 | -0.47 | 22.3375 | 22.3375 | 22.3375 | 13 |
| 1727454600 | 22.4425 | 0.08 | 0.38 | 22.4425 | 22.4425 | 22.4425 | 15 |
| 1727368200 | 22.3575 | -0.04 | -0.19 | 22.3575 | 22.3575 | 22.3575 | 2 |
| 1727281800 | 22.4 | 0.11 | 0.52 | 22.35 | 22.415 | 22.2725 | 1612 |
| 1727195400 | 22.285 | -0.06 | -0.27 | 22.285 | 22.285 | 22.285 | 1 |
| 1727109000 | 22.345 | -0.05 | -0.20 | 22.345 | 22.345 | 22.345 | 1 |
| 1726849800 | 22.39 | -0.11 | -0.48 | 22.43 | 22.4525 | 22.3625 | 4669 |
| 1726763400 | 22.4975 | 0.14 | 0.64 | 22.4975 | 22.4975 | 22.4975 | 0 |
| 1726677000 | 22.355 | -0.16 | -0.72 | 22.355 | 22.355 | 22.355 | 1 |
| 1726590600 | 22.5175 | 0.23 | 1.05 | 22.5175 | 22.5175 | 22.5175 | 7 |
| 1726504200 | 22.2825 | -0.11 | -0.47 | 22.2825 | 22.2825 | 22.2825 | 0 |
| 1726245000 | 22.3875 | 0.14 | 0.64 | 22.3875 | 22.3875 | 22.3875 | 1259 |
| 1726158600 | 22.245 | 0.34 | 1.55 | 22.245 | 22.245 | 22.245 | 10 |
| 1726072200 | 21.905 | -0.16 | -0.73 | 21.905 | 21.905 | 21.905 | 3154 |
| 1725985800 | 22.065 | 0.14 | 0.64 | 22.065 | 22.065 | 22.065 | 0 |
| 1725899400 | 21.925 | 0.27 | 1.25 | 21.86 | 21.9725 | 21.825 | 2842 |
| 1725640200 | 21.655 | -0.19 | -0.88 | 21.77 | 22.11 | 21.64 | 4904 |
| 1725553800 | 21.8475 | -0.17 | -0.77 | 21.99 | 22.0575 | 21.8475 | 280 |
| 1725467400 | 22.0175 | -0.26 | -1.16 | 22.0175 | 22.0175 | 22.0175 | 4 |
| 1725381000 | 22.275 | -0.15 | -0.67 | 22.275 | 22.275 | 22.275 | 0 |
| 1725294600 | 22.425 | 0.17 | 0.76 | 22.425 | 22.425 | 22.425 | 74 |
| 1725035400 | 22.255 | -0.1 | -0.44 | 22.255 | 22.255 | 22.255 | 11 |
| 1724949000 | 22.3525 | 0.27 | 1.21 | 22.3525 | 22.3525 | 22.3525 | 2 |
| 1724862600 | 22.085 | -0.04 | -0.16 | 22.085 | 22.085 | 22.085 | 184 |
| 1724776200 | 22.12 | -0.01 | -0.03 | 22.12 | 22.12 | 22.12 | 24 |
| 1724430600 | 22.1275 | -0.13 | -0.56 | 22.1275 | 22.1275 | 22.1275 | 5 |
| 1724344200 | 22.2525 | -0.08 | -0.35 | 22.2525 | 22.2525 | 22.2525 | 3 |
