HSBC EURO STOXX 50 UCITS ETF

H50E
🏛️ 프랑스 →
57.67
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
2022-12-30 40.20 40.23 39.98 39.99 0.0M
2022-12-29 39.87 40.13 39.87 40.13 0.0M
2022-12-28 40.31 40.31 40.17 40.17 0.0M
2022-12-27 40.48 40.48 40.34 40.40 0.0M
2022-12-23 40.20 40.27 40.11 40.11 0.0M
2022-12-22 40.74 40.74 40.60 40.60 0.0M
2022-12-21 40.12 40.28 40.12 40.28 0.0M
2022-12-20 39.61 39.88 39.61 39.88 0.0M
2022-12-19 40.06 40.06 40.06 40.06 0.0M
2022-12-16 40.27 40.29 39.90 39.90 0.0M
2022-12-15 41.39 41.39 40.46 40.46 0.0M
2022-12-14 41.72 41.73 41.72 41.73 0.0M
2022-12-13 41.35 41.35 41.26 41.26 0.0M
2022-12-12 41.18 41.25 41.18 41.25 0.0M
2022-12-09 41.27 41.27 41.19 41.25 0.0M
2022-12-08 41.25 41.25 41.08 41.09 0.0M
2022-12-07 41.34 41.34 41.34 41.34 0.0M
2022-12-06 41.55 41.63 41.25 41.31 0.0M
2022-12-05 41.68 41.68 41.53 41.53 0.0M
2022-12-02 41.69 41.89 41.69 41.71 0.0M
2022-12-01 42.04 42.04 41.73 41.73 0.0M
2022-11-30 41.56 41.61 41.56 41.59 0.0M
2022-11-29 41.46 41.46 41.35 41.35 0.0M
2022-11-28 41.43 41.43 41.35 41.35 0.0M
2022-11-25 41.67 41.67 41.66 41.66 0.0M
2022-11-24 41.52 41.63 41.52 41.63 0.0M
2022-11-23 41.37 41.48 41.35 41.48 0.0M
2022-11-22 41.07 41.28 41.07 41.28 0.0M
2022-11-21 41.16 41.16 40.99 41.08 0.0M
2022-11-18 40.87 41.16 40.87 41.16 0.0M
2022-11-17 40.95 40.95 40.31 40.69 0.0M
2022-11-16 41.11 41.11 40.74 40.74 0.0M
2022-11-15 40.99 41.24 40.99 41.10 0.0M
2022-11-14 40.75 40.80 40.70 40.80 0.0M
2022-11-11 40.61 40.61 40.59 40.60 0.0M
2022-11-10 38.93 40.38 38.93 40.38 0.0M
2022-11-09 39.19 39.19 39.14 39.14 0.0M
2022-11-08 38.80 39.27 38.80 39.27 0.0M
2022-11-07 38.52 38.93 38.52 38.93 0.0M
2022-11-04 38.00 38.70 38.00 38.70 0.0M
2022-11-03 37.66 37.73 37.52 37.73 0.0M
2022-11-02 38.47 38.47 38.02 38.02 0.0M
2022-11-01 38.43 38.48 38.31 38.31 0.0M
2022-10-31 37.88 37.99 37.88 37.96 0.0M
2022-10-28 37.48 37.90 37.36 37.90 0.0M
2022-10-27 37.68 37.84 37.68 37.84 0.0M
2022-10-26 37.48 37.84 37.48 37.84 0.0M
2022-10-25 37.14 37.62 37.14 37.62 0.0M
2022-10-24 36.88 37.17 36.88 37.02 0.0M
2022-10-21 36.20 36.47 35.99 36.47 0.0M
2022-10-20 36.36 36.64 36.29 36.64 0.0M
2022-10-19 36.53 36.53 36.39 36.39 0.0M
2022-10-18 36.44 36.72 36.35 36.35 0.0M
2022-10-17 35.65 36.10 35.65 36.10 0.0M
2022-10-14 35.82 35.86 35.47 35.47 0.0M
2022-10-13 34.72 35.28 34.72 35.28 0.0M
2022-10-12 35.02 35.15 34.84 34.96 0.0M
2022-10-11 34.95 35.05 34.83 35.05 0.0M
2022-10-10 35.19 35.22 35.19 35.22 0.0M
2022-10-07 35.89 35.89 35.39 35.39 0.0M
2022-10-06 36.34 36.47 35.98 35.98 0.0M
2022-10-05 36.37 36.37 36.10 36.14 0.0M
2022-10-04 35.50 36.53 35.50 36.53 0.0M
2022-10-03 34.39 35.07 34.39 35.06 0.0M
2022-09-30 34.57 34.83 34.56 34.79 0.0M
2022-09-29 34.65 34.67 34.14 34.37 0.0M
2022-09-28 34.63 34.97 34.45 34.97 0.0M
2022-09-27 35.31 35.31 34.87 34.87 0.0M
2022-09-26 35.01 35.26 35.01 35.03 0.0M
2022-09-23 35.81 35.81 35.05 35.09 0.0M
2022-09-22 35.95 35.95 35.93 35.93 0.0M
2022-09-21 35.98 36.59 35.90 36.59 0.0M
2022-09-20 36.83 36.83 36.30 36.30 0.0M
2022-09-19 36.38 36.66 36.38 36.66 0.0M
2022-09-16 36.68 36.68 36.62 36.62 0.0M
2022-09-15 37.39 37.39 37.08 37.08 0.0M
2022-09-14 37.43 37.43 37.16 37.34 0.0M
2022-09-13 38.35 38.53 37.53 37.53 0.0M
2022-09-12 37.60 38.17 37.60 38.17 0.0M
2022-09-09 36.92 37.42 36.92 37.37 0.0M
2022-09-08 36.89 36.89 36.46 36.76 0.0M
2022-09-07 36.31 36.66 36.31 36.66 0.0M
2022-09-06 36.60 36.64 36.60 36.64 0.0M
2022-09-05 36.30 36.53 36.17 36.53 0.0M
2022-09-02 36.43 37.10 36.43 37.10 0.0M
2022-09-01 36.46 36.46 36.18 36.18 0.0M
2022-08-31 37.44 37.44 36.77 36.77 0.0M
2022-08-30 37.55 37.72 37.26 37.26 0.0M
2022-08-29 37.35 37.38 37.10 37.35 0.0M
2022-08-26 38.63 38.63 37.67 37.67 0.0M
2022-08-25 38.65 38.66 38.44 38.44 0.0M
2022-08-24 38.15 38.37 38.15 38.37 0.0M
2022-08-23 38.13 38.23 38.13 38.18 0.0M
2022-08-22 38.80 38.80 38.24 38.24 0.0M
2022-08-19 39.29 39.29 39.00 39.00 0.0M
2022-08-18 39.25 39.53 39.25 39.53 0.0M
2022-08-17 39.88 39.88 39.28 39.28 0.0M
2022-08-16 39.79 39.93 39.63 39.81 0.0M
2022-08-15 39.74 39.74 39.64 39.64 0.0M
2022-08-12 39.35 39.59 39.30 39.52 0.0M
2022-08-11 39.45 39.45 39.29 39.29 0.0M
2022-08-10 38.74 39.24 38.74 39.24 0.0M
2022-08-09 39.27 39.27 38.87 38.87 0.0M
2022-08-08 39.30 39.43 39.30 39.33 0.0M
2022-08-05 39.26 39.26 38.98 38.98 0.0M
2022-08-04 39.14 39.41 39.14 39.29 0.0M
2022-08-03 38.59 39.05 38.59 39.05 0.0M
2022-08-02 38.59 38.59 38.54 38.54 0.0M
2022-08-01 38.81 38.97 38.76 38.76 0.0M
2022-07-29 38.49 38.79 38.49 38.79 0.0M
2022-07-28 37.91 38.22 37.79 38.22 0.0M
2022-07-27 38.54 38.70 38.54 38.70 0.0M
2022-07-26 38.56 38.56 38.34 38.34 0.0M
2022-07-25 38.46 38.76 38.45 38.66 0.0M
2022-07-22 38.46 38.82 38.46 38.58 0.0M
2022-07-21 38.27 38.58 38.19 38.58 0.0M
2022-07-20 38.52 38.52 38.27 38.42 0.0M
2022-07-19 37.45 38.48 37.45 38.44 0.0M
2022-07-18 37.42 37.62 37.42 37.62 0.0M
2022-07-15 36.47 37.24 36.47 37.24 0.0M
2022-07-14 36.87 36.87 36.26 36.36 0.0M
2022-07-13 37.17 37.17 36.76 36.99 0.0M
2022-07-12 37.00 37.34 37.00 37.34 0.0M
2022-07-11 36.96 37.19 36.96 37.19 0.0M
2022-07-08 37.31 37.60 37.31 37.57 0.0M
2022-07-07 37.15 37.37 37.15 37.37 0.0M
2022-07-06 36.59 36.81 36.44 36.65 0.0M
2022-07-05 37.21 37.21 36.01 36.01 0.0M
2022-07-04 37.12 37.15 36.96 37.02 0.0M
2022-07-01 36.55 37.24 36.55 36.94 0.0M
2022-06-30 36.94 37.02 36.73 37.02 0.0M
2022-06-29 37.68 37.75 37.62 37.62 0.0M
2022-06-28 38.18 38.33 38.01 38.01 0.0M
2022-06-27 38.24 38.41 37.90 37.90 0.0M
2022-06-24 37.02 37.89 37.02 37.87 0.0M
2022-06-23 36.93 36.93 36.80 36.80 0.0M
2022-06-22 36.76 37.09 36.76 37.09 0.0M
2022-06-21 37.36 37.60 37.36 37.40 0.0M
2022-06-20 36.93 37.12 36.93 37.12 0.0M
2022-06-17 36.84 37.21 36.79 36.79 0.0M
2022-06-16 37.67 37.67 36.69 36.69 0.0M
2022-06-15 37.70 37.83 37.49 37.83 0.0M
2022-06-14 37.83 37.83 37.17 37.22 0.0M
2022-06-13 38.02 38.02 37.51 37.51 0.0M
2022-06-10 39.62 39.62 38.54 38.54 0.0M
2022-06-09 40.34 40.34 39.87 39.87 0.0M
2022-06-08 40.88 40.88 40.40 40.56 0.0M
2022-06-07 40.88 40.88 40.75 40.75 0.0M
2022-06-06 40.95 41.11 40.95 41.11 0.0M
2022-06-03 40.85 40.85 40.51 40.51 0.0M
2022-06-02 40.40 40.65 40.40 40.65 0.0M
2022-06-01 40.82 40.82 40.23 40.23 0.0M
2022-05-31 40.91 40.91 40.54 40.54 0.0M
2022-05-30 41.09 41.16 41.00 41.12 0.0M
2022-05-27 40.27 40.75 40.20 40.75 0.0M
2022-05-26 39.38 40.02 39.38 40.02 0.0M
2022-05-25 39.27 39.33 39.27 39.33 0.0M
2022-05-24 39.23 39.23 39.01 39.01 0.0M
2022-05-23 39.46 39.66 39.17 39.66 0.0M
2022-05-20 38.95 38.99 38.95 38.99 0.0M
2022-05-19 38.87 38.87 38.65 38.83 0.0M
2022-05-18 39.91 39.91 39.32 39.32 0.0M
2022-05-17 39.64 39.93 39.64 39.87 0.0M
2022-05-16 39.24 39.25 39.23 39.23 0.0M
2022-05-13 38.71 39.42 38.71 39.42 0.0M
2022-05-12 37.87 38.44 37.87 38.41 0.0M
2022-05-11 38.08 38.76 37.97 38.76 0.0M
2022-05-10 37.97 38.32 37.77 37.77 0.0M
2022-05-09 38.34 38.34 37.47 37.47 0.0M
2022-05-06 39.02 39.02 38.31 38.52 0.0M
2022-05-05 40.40 40.40 39.13 39.13 0.0M
2022-05-04 39.83 39.83 39.38 39.38 0.0M
2022-05-03 39.55 39.77 39.48 39.77 0.0M
2022-05-02 39.69 39.69 39.26 39.42 0.0M
2022-04-29 40.13 40.23 40.02 40.08 0.0M
2022-04-28 39.74 40.03 39.30 39.76 0.0M
2022-04-27 39.16 39.38 38.72 39.30 0.0M
2022-04-26 40.01 40.01 39.12 39.12 0.0M
2022-04-25 39.50 39.83 39.43 39.43 0.0M
2022-04-22 40.71 40.71 40.30 40.30 0.0M
2022-04-21 40.97 41.49 40.97 41.24 0.0M
2022-04-20 40.29 40.96 40.29 40.92 0.0M
2022-04-19 40.24 40.24 40.20 40.20 0.0M
2022-04-14 40.30 40.42 40.30 40.36 0.0M
2022-04-13 40.02 40.14 39.90 40.14 0.0M
2022-04-12 39.56 40.30 39.56 40.17 0.0M
2022-04-11 40.30 40.42 40.26 40.26 0.0M
2022-04-08 40.39 40.46 40.39 40.46 0.0M
2022-04-07 40.27 40.57 39.82 39.82 0.0M
2022-04-06 40.89 40.89 40.01 40.08 0.0M
2022-04-05 41.37 41.46 40.99 41.03 0.0M
2022-04-04 41.16 41.39 40.80 41.39 0.0M
2022-04-01 40.89 41.12 40.89 41.04 0.0M
2022-03-31 41.60 41.60 40.86 40.86 0.0M
2022-03-30 41.72 41.72 41.45 41.47 0.0M
2022-03-29 41.30 41.97 41.28 41.94 0.0M
2022-03-28 40.82 40.90 40.73 40.73 0.0M
2022-03-25 40.55 40.89 40.52 40.52 0.0M
2022-03-24 40.62 40.69 40.35 40.48 0.0M
2022-03-23 41.10 41.14 40.47 40.53 0.0M
2022-03-22 40.78 41.12 40.78 41.12 0.0M
2022-03-21 40.89 40.89 40.63 40.63 0.0M
2022-03-18 40.64 40.83 40.19 40.83 0.0M
2022-03-17 40.97 40.97 40.31 40.70 0.0M
2022-03-16 40.13 41.07 40.13 40.74 0.0M
2022-03-15 38.65 39.24 38.30 39.13 0.0M
2022-03-14 38.89 39.62 38.89 39.18 0.0M
2022-03-11 38.33 39.97 38.33 38.64 0.0M
2022-03-10 39.13 39.13 38.00 38.23 0.1M
2022-03-09 37.81 39.37 37.78 39.37 0.0M
2022-03-08 36.52 37.80 36.50 36.68 0.0M
2022-03-07 36.11 37.61 35.58 36.74 0.0M
2022-03-04 38.59 38.70 37.21 37.21 0.0M
2022-03-03 40.12 40.20 39.09 39.16 0.0M
2022-03-02 39.14 40.25 39.14 39.98 0.0M
2022-03-01 40.99 40.99 39.38 39.38 0.0M
2022-02-28 40.67 40.96 40.16 40.96 0.0M
2022-02-25 40.63 41.52 40.24 41.52 0.0M
2022-02-24 39.81 40.42 39.45 40.06 0.0M
2022-02-23 41.99 42.20 41.57 41.57 0.0M
2022-02-22 40.95 41.90 40.92 41.70 0.0M
2022-02-21 42.97 42.99 41.69 41.69 0.0M
2022-02-18 43.11 43.11 42.55 42.68 0.0M
2022-02-17 43.51 43.51 42.90 43.07 0.0M
2022-02-16 43.51 43.51 43.35 43.35 0.0M
2022-02-15 42.59 43.41 42.59 43.41 0.0M
2022-02-14 42.46 42.57 41.99 42.57 0.0M
2022-02-11 43.56 43.56 43.46 43.52 0.0M
2022-02-10 44.30 44.30 43.91 43.91 0.0M
2022-02-09 43.65 44.02 43.65 44.02 0.0M
2022-02-08 43.16 43.23 43.08 43.23 0.0M
2022-02-07 43.09 43.13 43.09 43.13 0.0M
2022-02-04 43.58 43.58 42.76 42.76 0.0M
2022-02-03 44.08 44.08 43.32 43.32 0.0M
2022-02-02 44.41 44.41 44.20 44.20 0.0M
2022-02-01 44.14 44.29 44.03 44.22 0.0M
2022-01-31 43.74 43.89 43.67 43.69 0.0M
2022-01-28 43.66 43.66 42.69 43.30 0.0M
2022-01-27 42.93 43.81 42.92 43.81 0.0M
2022-01-26 43.45 43.82 43.45 43.82 0.0M
2022-01-25 43.08 43.08 42.80 42.92 0.0M
2022-01-24 44.22 44.41 42.67 42.67 0.0M
2022-01-21 44.61 44.61 44.28 44.46 0.0M
2022-01-20 45.01 45.22 44.75 45.22 0.0M
2022-01-18 44.98 44.98 44.55 44.78 0.0M
2022-01-17 45.09 45.26 45.09 45.26 0.0M
2022-01-14 44.90 44.93 44.88 44.93 0.0M
2022-01-13 45.34 45.39 45.34 45.39 0.0M
2022-01-12 45.35 45.40 45.15 45.40 0.0M
2022-01-11 45.12 45.12 44.87 45.02 0.0M
2022-01-10 45.41 45.41 44.50 44.58 0.0M
2022-01-07 45.39 45.46 45.25 45.25 0.0M
2022-01-06 45.60 45.64 45.30 45.44 0.0M
2022-01-05 45.95 46.19 45.95 46.17 0.0M
2022-01-04 45.74 46.02 45.74 45.92 0.0M
2022-01-03 45.57 45.72 45.57 45.59 0.0M