HSBC MSCI Europe UCITS ETF

HMEU
🏛️ 프랑스 →
18.87
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 16.51 16.53 16.51 16.53 0.0M
2021-12-30 16.53 16.58 16.53 16.55 0.0M
2021-12-29 16.56 16.56 16.51 16.51 0.0M
2021-12-28 16.49 16.58 16.49 16.58 0.0M
2021-12-27 16.28 16.47 16.28 16.46 0.0M
2021-12-24 16.34 16.36 16.34 16.36 0.0M
2021-12-23 16.26 16.36 16.26 16.36 0.0M
2021-12-22 16.11 16.21 16.11 16.21 0.0M
2021-12-21 15.98 16.07 15.96 16.07 0.0M
2021-12-20 15.70 15.83 15.70 15.83 0.0M
2021-12-17 16.09 16.09 15.99 16.04 0.0M
2021-12-16 16.18 16.18 16.10 16.13 0.0M
2021-12-15 15.95 15.97 15.91 15.94 0.0M
2021-12-14 16.13 16.13 15.90 15.90 0.0M
2021-12-13 16.11 16.19 16.02 16.03 0.0M
2021-12-10 16.15 16.15 16.09 16.10 0.0M
2021-12-09 16.21 16.21 16.13 16.15 0.0M
2021-12-08 16.26 16.34 16.17 16.17 0.0M
2021-12-07 16.05 16.26 16.05 16.26 0.0M
2021-12-06 15.78 15.90 15.70 15.88 0.0M
2021-12-03 15.86 15.86 15.60 15.65 0.0M
2021-12-02 15.77 15.77 15.65 15.73 0.0M
2021-12-01 15.78 15.93 15.78 15.93 0.0M
2021-11-30 15.62 15.72 15.55 15.63 0.0M
2021-11-29 15.86 15.86 15.79 15.79 0.0M
2021-11-26 15.83 15.91 15.67 15.67 0.0M
2021-11-25 16.30 16.31 16.24 16.29 0.0M
2021-11-24 16.25 16.28 16.12 16.23 0.0M
2021-11-23 16.31 16.31 16.20 16.20 0.0M
2021-11-22 16.48 16.48 16.39 16.40 0.0M
2021-11-19 16.53 16.53 16.39 16.42 0.0M
2021-11-18 16.56 16.57 16.44 16.48 0.0M
2021-11-17 16.53 16.55 16.53 16.55 0.0M
2021-11-16 16.54 16.54 16.51 16.52 0.0M
2021-11-15 16.42 16.50 16.42 16.50 0.0M
2021-11-12 16.40 16.44 16.37 16.44 0.0M
2021-11-11 16.39 16.40 16.35 16.38 0.0M
2021-11-10 16.31 16.32 16.26 16.32 0.0M
2021-11-09 16.27 16.34 16.27 16.29 0.0M
2021-11-08 16.30 16.32 16.30 16.31 0.0M
2021-11-05 16.29 16.33 16.29 16.31 0.0M
2021-11-04 16.32 16.32 16.30 16.30 0.0M
2021-11-03 16.18 16.24 16.18 16.24 0.0M
2021-11-02 16.11 16.18 16.11 16.18 0.0M
2021-11-01 16.12 16.15 16.12 16.15 0.0M
2021-10-29 15.90 16.04 15.90 16.04 0.0M
2021-10-28 15.98 16.02 15.96 16.02 0.0M
2021-10-27 16.04 16.04 15.98 15.99 0.0M
2021-10-26 15.97 16.04 15.97 16.04 0.0M
2021-10-25 15.92 15.93 15.90 15.92 0.0M
2021-10-22 15.89 15.94 15.89 15.91 0.0M
2021-10-21 15.79 15.85 15.79 15.84 0.0M
2021-10-20 15.78 15.85 15.78 15.85 0.0M
2021-10-19 15.77 15.81 15.76 15.81 0.0M
2021-10-18 15.78 15.80 15.75 15.75 0.0M
2021-10-15 15.79 15.83 15.75 15.83 0.0M
2021-10-14 15.72 15.72 15.66 15.71 0.0M
2021-10-13 15.39 15.54 15.39 15.54 0.0M
2021-10-12 15.28 15.44 15.28 15.44 0.0M
2021-10-11 15.41 15.45 15.38 15.45 0.0M
2021-10-08 15.48 15.48 15.42 15.43 0.0M
2021-10-07 15.41 15.47 15.36 15.47 0.0M
2021-10-06 15.24 15.24 15.14 15.22 0.0M
2021-10-05 15.23 15.38 15.23 15.38 0.0M
2021-10-04 15.22 15.28 15.09 15.20 0.0M
2021-10-01 15.09 15.26 15.09 15.26 0.0M
2021-09-30 15.45 15.45 15.30 15.31 0.0M
2021-09-29 15.30 15.37 15.30 15.33 0.0M
2021-09-28 15.50 15.50 15.23 15.23 0.0M
2021-09-27 15.68 15.68 15.55 15.55 0.0M
2021-09-24 15.62 15.62 15.54 15.56 0.1M
2021-09-23 15.70 15.71 15.66 15.70 0.0M
2021-09-22 15.53 15.56 15.48 15.56 0.0M
2021-09-21 15.38 15.41 15.34 15.41 0.0M
2021-09-20 15.27 15.27 15.16 15.23 0.0M
2021-09-17 15.68 15.75 15.47 15.50 0.0M
2021-09-16 15.66 15.68 15.61 15.64 0.0M
2021-09-15 15.71 15.71 15.57 15.57 0.0M
2021-09-14 15.69 15.71 15.64 15.69 0.0M
2021-09-13 15.71 15.75 15.67 15.68 0.0M
2021-09-10 15.74 15.74 15.62 15.64 0.1M
2021-09-09 15.65 15.68 15.61 15.68 0.0M
2021-09-08 15.73 15.73 15.69 15.69 0.0M
2021-09-07 15.93 15.93 15.85 15.86 0.0M
2021-09-06 15.90 15.94 15.88 15.93 0.0M
2021-09-03 15.90 15.92 15.78 15.82 0.0M
2021-09-02 15.89 15.93 15.84 15.91 0.0M
2021-09-01 15.88 15.92 15.87 15.87 0.0M
2021-08-31 15.87 15.89 15.76 15.79 0.0M
2021-08-30 15.87 15.87 15.82 15.85 0.0M
2021-08-27 15.75 15.85 15.75 15.85 0.0M
2021-08-26 15.73 15.78 15.73 15.78 0.0M
2021-08-25 15.86 15.86 15.82 15.82 0.0M
2021-08-24 15.88 15.88 15.83 15.83 0.0M
2021-08-23 15.84 15.84 15.79 15.83 0.0M
2021-08-20 15.69 15.73 15.63 15.73 0.0M
2021-08-19 15.69 15.73 15.56 15.67 0.0M
2021-08-18 15.93 15.93 15.90 15.92 0.0M
2021-08-17 15.84 15.90 15.80 15.90 0.0M
2021-08-16 15.86 15.90 15.86 15.88 0.0M
2021-08-13 15.96 15.97 15.94 15.97 0.0M
2021-08-12 15.93 15.94 15.93 15.94 0.0M
2021-08-11 15.87 15.92 15.86 15.91 0.0M
2021-08-10 15.83 15.86 15.81 15.84 0.0M
2021-08-09 15.78 15.79 15.76 15.79 0.0M
2021-08-06 15.75 15.76 15.75 15.76 0.0M
2021-08-05 15.69 15.75 15.69 15.75 0.0M
2021-08-04 15.68 15.70 15.67 15.70 0.0M
2021-08-03 15.58 15.61 15.58 15.61 0.0M
2021-08-02 15.61 15.61 15.54 15.57 0.0M
2021-07-30 15.45 15.52 15.44 15.48 0.0M
2021-07-29 15.52 15.56 15.52 15.56 0.0M
2021-07-28 15.41 15.48 15.41 15.48 0.0M
2021-07-27 15.40 15.40 15.32 15.37 0.0M
2021-07-26 15.40 15.46 15.40 15.46 0.0M
2021-07-23 15.38 15.47 15.38 15.47 0.0M
2021-07-22 15.29 15.31 15.28 15.30 0.0M
2021-07-21 15.34 15.49 15.34 15.49 0.0M
2021-07-20 15.26 15.30 15.14 15.23 0.0M
2021-07-19 15.39 15.39 15.15 15.17 0.0M
2021-07-16 15.58 15.61 15.44 15.51 0.0M
2021-07-15 15.68 15.69 15.57 15.57 0.0M
2021-07-14 15.70 15.72 15.70 15.71 0.0M
2021-07-13 15.72 15.74 15.69 15.73 0.0M
2021-07-12 15.65 15.71 15.58 15.71 0.0M
2021-07-09 15.45 15.62 15.45 15.62 0.0M
2021-07-08 15.56 15.56 15.31 15.41 0.0M
2021-07-07 15.60 15.67 15.60 15.67 0.0M
2021-07-06 15.62 15.65 15.51 15.55 0.0M
2021-07-05 15.56 15.64 15.56 15.63 0.0M
2021-07-02 15.60 15.60 15.55 15.59 0.0M
2021-07-01 15.57 15.57 15.50 15.56 0.0M
2021-06-30 15.61 15.61 15.41 15.45 0.0M
2021-06-29 15.58 15.62 15.57 15.59 0.0M
2021-06-28 15.63 15.64 15.53 15.53 0.0M
2021-06-25 15.64 15.65 15.59 15.63 0.0M
2021-06-24 15.54 15.62 15.54 15.62 0.0M
2021-06-23 15.60 15.60 15.45 15.45 0.1M
2021-06-22 15.56 15.58 15.50 15.58 0.1M
2021-06-21 15.35 15.55 15.30 15.55 0.0M
2021-06-18 15.64 15.66 15.43 15.43 0.0M
2021-06-17 15.62 15.69 15.62 15.69 0.2M
2021-06-16 15.75 15.75 15.65 15.68 0.0M
2021-06-15 15.64 15.71 15.64 15.65 0.0M
2021-06-14 15.66 15.68 15.60 15.61 0.0M
2021-06-11 15.51 15.59 15.51 15.59 0.0M
2021-06-10 15.50 15.50 15.46 15.49 0.0M
2021-06-09 15.46 15.47 15.43 15.47 0.0M
2021-06-08 15.44 15.48 15.44 15.46 0.0M
2021-06-07 15.33 15.47 15.33 15.44 0.0M
2021-06-04 15.38 15.40 15.33 15.40 0.0M
2021-06-03 15.38 15.38 15.23 15.35 0.0M
2021-06-02 15.38 15.38 15.33 15.37 0.0M
2021-06-01 15.27 15.32 15.27 15.31 0.0M
2021-05-31 15.26 15.28 15.20 15.20 0.0M
2021-05-28 15.23 15.27 15.23 15.27 0.0M
2021-05-27 15.14 15.22 15.13 15.18 0.0M
2021-05-26 15.21 15.21 15.13 15.14 0.0M
2021-05-25 15.20 15.20 15.14 15.14 0.0M
2021-05-24 15.11 15.18 15.11 15.18 0.0M
2021-05-21 15.08 15.12 15.03 15.12 0.1M
2021-05-20 14.91 15.03 14.87 15.03 0.0M
2021-05-19 14.89 14.89 14.72 14.83 0.0M
2021-05-18 15.12 15.12 15.05 15.07 0.0M
2021-05-17 15.10 15.10 14.99 15.03 0.0M
2021-05-14 14.97 15.05 14.95 15.05 0.0M
2021-05-13 14.67 14.88 14.65 14.86 0.1M
2021-05-12 14.83 14.90 14.82 14.87 0.0M
2021-05-11 14.95 14.95 14.73 14.82 0.0M
2021-05-10 15.11 15.11 15.05 15.11 0.0M
2021-05-07 15.05 15.09 15.02 15.09 0.0M
2021-05-06 15.00 15.00 14.88 14.96 0.0M
2021-05-05 14.79 14.97 14.78 14.97 0.0M
2021-05-04 14.95 14.95 14.68 14.68 0.0M
2021-05-03 14.81 14.91 14.80 14.91 0.0M
2021-04-30 14.90 14.90 14.78 14.79 0.0M
2021-04-29 14.95 14.98 14.84 14.84 0.0M
2021-04-28 14.90 14.90 14.85 14.86 0.0M
2021-04-27 14.90 14.90 14.82 14.87 0.0M
2021-04-26 14.86 14.87 14.83 14.87 0.0M
2021-04-23 14.83 14.85 14.78 14.83 0.0M
2021-04-22 14.76 14.86 14.76 14.86 0.0M
2021-04-21 14.71 14.77 14.71 14.75 0.0M
2021-04-20 14.93 14.93 14.64 14.65 0.0M
2021-04-19 14.93 14.96 14.91 14.93 0.1M
2021-04-16 14.84 14.93 14.82 14.93 0.0M
2021-04-15 14.76 14.82 14.76 14.80 0.0M
2021-04-14 14.66 14.73 14.66 14.73 0.0M
2021-04-13 14.71 14.73 14.68 14.70 0.0M
2021-04-12 14.74 14.74 14.66 14.69 0.1M
2021-04-09 14.76 14.77 14.72 14.75 0.0M
2021-04-08 14.70 14.74 14.67 14.74 0.2M
2021-04-07 14.72 14.72 14.62 14.64 0.0M
2021-04-06 14.70 14.70 14.66 14.67 0.0M
2021-04-01 14.54 14.58 14.54 14.58 0.0M
2021-03-31 14.55 14.55 14.49 14.49 0.1M
2021-03-30 14.50 14.53 14.45 14.53 0.0M
2021-03-29 14.43 14.45 14.39 14.43 0.1M
2021-03-26 14.36 14.40 14.36 14.40 0.0M
2021-03-25 14.18 14.27 14.14 14.27 0.1M
2021-03-24 14.17 14.27 14.17 14.27 0.1M
2021-03-23 14.25 14.28 14.21 14.26 0.1M
2021-03-22 14.17 14.29 14.17 14.29 0.1M
2021-03-19 14.26 14.33 14.19 14.26 0.0M
2021-03-18 14.39 14.39 14.33 14.38 0.0M
2021-03-17 14.39 14.39 14.28 14.31 0.0M
2021-03-16 14.32 14.36 14.28 14.36 0.0M
2021-03-15 14.31 14.34 14.23 14.24 0.1M
2021-03-12 14.23 14.25 14.19 14.25 0.0M
2021-03-11 14.26 14.28 14.24 14.28 0.0M
2021-03-10 14.10 14.21 14.10 14.21 0.0M
2021-03-09 14.02 14.15 13.99 14.15 0.1M
2021-03-08 13.85 14.05 13.85 14.05 0.1M
2021-03-05 13.79 13.90 13.72 13.76 0.0M
2021-03-04 13.85 13.87 13.79 13.86 0.1M
2021-03-03 13.96 13.99 13.79 13.90 0.1M
2021-03-02 13.86 13.94 13.82 13.87 0.1M
2021-03-01 13.83 13.86 13.77 13.85 0.0M
2021-02-26 13.60 13.77 13.59 13.61 0.0M
2021-02-25 13.95 13.95 13.82 13.82 0.1M
2021-02-24 13.82 13.87 13.80 13.87 0.0M
2021-02-23 13.92 13.92 13.75 13.81 0.1M
2021-02-22 13.81 13.87 13.76 13.86 0.1M
2021-02-19 13.88 13.93 13.86 13.92 0.1M
2021-02-18 14.00 14.00 13.83 13.86 0.1M
2021-02-17 13.99 14.00 13.95 13.95 0.1M
2021-02-16 14.12 14.12 14.01 14.06 0.2M
2021-02-15 13.99 14.07 13.95 14.07 0.0M
2021-02-12 13.76 13.88 13.75 13.88 0.0M
2021-02-11 13.75 13.78 13.74 13.78 0.1M
2021-02-10 13.81 13.81 13.71 13.73 0.1M
2021-02-09 13.80 13.80 13.71 13.75 0.1M
2021-02-08 13.81 13.81 13.74 13.76 0.1M
2021-02-05 13.75 13.79 13.69 13.72 0.1M
2021-02-04 13.67 13.73 13.64 13.73 0.1M
2021-02-03 13.76 13.76 13.63 13.65 0.1M
2021-02-02 13.53 13.62 13.53 13.61 0.1M
2021-02-01 13.37 13.45 13.37 13.43 0.1M
2021-01-29 13.35 13.38 13.26 13.26 0.0M
2021-01-28 13.37 13.53 13.30 13.53 0.1M
2021-01-27 13.70 13.76 13.54 13.61 0.0M
2021-01-26 13.70 13.80 13.70 13.77 0.1M
2021-01-25 13.87 13.87 13.68 13.69 0.1M
2021-01-22 13.82 13.82 13.73 13.80 0.1M
2021-01-21 13.97 13.97 13.88 13.88 0.1M
2021-01-20 13.84 13.89 13.84 13.88 0.0M
2021-01-19 13.86 13.86 13.78 13.78 0.1M
2021-01-18 13.75 13.81 13.75 13.81 0.1M
2021-01-15 13.86 13.89 13.76 13.79 0.0M
2021-01-14 13.84 13.93 13.84 13.93 0.0M
2021-01-13 13.81 13.83 13.78 13.82 0.1M
2021-01-12 13.84 13.87 13.77 13.81 0.0M
2021-01-11 13.85 13.85 13.76 13.81 0.0M
2021-01-08 13.91 13.91 13.84 13.89 0.0M
2021-01-07 13.79 13.80 13.70 13.80 0.0M
2021-01-06 13.59 13.75 13.59 13.75 0.0M
2021-01-05 13.54 13.58 13.49 13.55 0.0M
2021-01-04 13.66 13.66 13.56 13.56 0.0M