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
2023-12-29 47.51 47.65 47.42 47.42 0.0M
2023-12-28 47.72 47.72 47.41 47.43 0.0M
2023-12-27 47.48 47.48 47.48 47.59 0.0M
2023-12-22 47.39 47.57 47.39 47.52 0.0M
2023-12-21 47.44 47.53 47.36 47.53 0.0M
2023-12-20 47.75 47.75 47.54 47.66 0.0M
2023-12-19 47.60 47.66 47.60 47.67 0.0M
2023-12-18 47.67 47.67 47.61 47.48 0.0M
2023-12-15 47.93 48.00 47.93 47.86 0.0M
2023-12-14 48.17 48.17 47.83 47.71 0.0M
2023-12-13 47.68 47.82 47.68 47.59 0.0M
2023-12-12 47.81 47.89 47.65 47.67 0.0M
2023-12-11 47.56 47.64 47.50 47.74 0.0M
2023-12-08 47.05 47.36 47.05 47.52 0.0M
2023-12-07 47.01 47.08 46.94 47.02 0.0M
2023-12-06 46.91 47.17 46.91 47.16 0.0M
2023-12-05 46.41 46.70 46.41 46.80 0.0M
2023-12-04 46.37 46.45 46.36 46.40 0.0M
2023-12-01 46.25 46.43 46.25 46.42 0.0M
2023-11-30 45.95 46.07 45.95 46.06 0.0M
2023-11-29 45.69 45.91 45.68 45.90 0.0M
2023-11-28 45.63 45.67 45.53 45.66 0.0M
2023-11-27 45.98 45.98 45.98 45.80 0.0M
2023-11-24 45.82 45.98 45.81 45.97 0.0M
2023-11-23 45.73 45.80 45.73 45.85 0.0M
2023-11-22 45.62 45.69 45.62 45.74 0.0M
2023-11-21 45.65 45.65 45.53 45.53 0.0M
2023-11-20 45.66 45.66 45.53 45.63 0.0M
2023-11-17 45.33 45.51 45.33 45.55 0.0M
2023-11-16 45.31 45.31 45.20 45.16 0.0M
2023-11-15 45.18 45.42 45.18 45.31 0.0M
2023-11-14 44.46 44.75 44.46 45.10 0.0M
2023-11-13 44.22 44.22 44.22 44.40 0.0M
2023-11-10 44.16 44.16 44.15 44.04 0.0M
2023-11-09 43.93 44.20 43.93 44.37 0.0M
2023-11-08 43.37 44.01 43.37 43.84 0.0M
2023-11-07 43.55 43.55 43.55 43.57 0.0M
2023-11-06 43.88 43.88 43.69 43.63 0.0M
2023-11-03 43.85 43.85 43.80 43.83 0.0M
2023-11-02 43.32 43.83 43.32 43.74 0.0M
2023-11-01 42.73 42.73 42.73 42.91 0.0M
2023-10-31 42.25 42.65 42.25 42.56 0.0M
2023-10-30 42.31 42.37 42.21 42.23 0.0M
2023-10-27 42.32 42.51 42.19 42.15 0.0M
2023-10-26 42.26 42.51 42.23 42.45 0.0M
2023-10-25 42.52 42.77 42.49 42.71 0.0M
2023-10-24 42.47 42.57 42.45 42.61 0.0M
2023-10-23 42.31 42.40 42.00 42.38 0.0M
2023-10-20 42.37 42.49 42.30 42.25 0.0M
2023-10-19 42.85 42.91 42.77 42.88 0.0M
2023-10-18 43.39 43.39 43.08 43.05 0.0M
2023-10-17 43.47 43.47 43.47 43.52 0.0M
2023-10-16 43.60 43.60 43.60 43.50 0.0M
2023-10-13 43.93 43.93 43.64 43.36 0.0M
2023-10-12 44.27 44.27 44.08 44.02 0.0M
2023-10-11 43.80 44.09 43.80 44.09 0.0M
2023-10-10 43.60 43.89 43.60 44.09 0.0M
2023-10-09 43.28 43.28 43.10 43.08 0.0M
2023-10-06 43.06 43.06 43.00 43.43 0.0M
2023-10-05 43.06 43.06 43.06 42.97 0.0M
2023-10-04 42.65 42.65 42.65 42.96 0.0M
2023-10-03 43.17 43.37 42.94 42.90 0.0M
2023-10-02 43.84 43.88 43.39 43.33 0.0M
2023-09-29 43.82 44.02 43.82 43.76 0.0M
2023-09-28 43.31 43.32 43.31 43.55 0.0M
2023-09-27 43.27 43.48 43.27 43.25 0.0M
2023-09-26 43.40 43.40 43.40 43.20 0.0M
2023-09-25 43.93 44.05 43.50 43.60 0.0M
2023-09-22 43.75 43.86 43.75 44.07 0.0M
2023-09-21 44.37 44.37 44.37 44.09 0.0M
2023-09-20 44.46 44.77 44.46 44.76 0.0M
2023-09-19 44.35 44.43 44.34 44.36 0.0M
2023-09-18 44.85 44.85 44.52 44.39 0.0M
2023-09-15 45.23 45.23 45.00 44.94 0.0M
2023-09-14 44.15 44.19 44.04 44.85 0.0M
2023-09-13 44.27 44.39 44.00 44.28 0.0M
2023-09-12 44.62 44.62 44.41 44.43 0.0M
2023-09-11 44.63 44.80 44.50 44.58 0.0M
2023-09-08 44.35 44.35 43.94 44.40 0.0M
2023-09-07 44.27 44.27 44.16 44.18 0.0M
2023-09-06 44.45 44.45 44.40 44.40 0.0M
2023-09-05 44.46 44.82 44.46 44.68 0.0M
2023-09-04 45.02 45.14 45.02 44.73 0.0M
2023-09-01 44.94 45.09 44.94 44.82 0.0M
2023-08-31 45.19 45.26 45.10 45.07 0.0M
2023-08-30 45.37 45.38 45.16 45.19 0.0M
2023-08-29 45.05 45.05 44.92 45.28 0.0M
2023-08-28 44.72 44.75 44.52 44.96 0.0M
2023-08-25 44.23 44.47 44.23 44.34 0.0M
2023-08-24 45.18 45.18 44.40 44.31 0.0M
2023-08-23 44.75 44.75 44.69 44.66 0.0M
2023-08-22 44.49 44.75 44.49 44.59 0.0M
2023-08-21 44.22 44.57 44.17 44.19 0.0M
2023-08-18 44.00 44.03 43.76 44.09 0.0M
2023-08-17 44.64 44.67 44.30 44.23 0.0M
2023-08-16 44.78 44.95 44.78 44.84 0.0M
2023-08-15 45.35 45.35 44.76 44.82 0.0M
2023-08-14 45.18 45.37 45.18 45.27 0.0M
2023-08-11 45.63 45.63 45.23 45.22 0.0M
2023-08-10 45.53 45.84 45.53 45.87 0.0M
2023-08-09 45.42 45.42 45.42 45.12 0.0M
2023-08-08 45.13 45.17 44.62 44.86 0.0M
2023-08-07 45.19 45.45 45.19 45.42 0.0M
2023-08-04 45.13 45.33 45.13 45.37 0.0M
2023-08-03 45.05 45.05 44.84 44.97 0.0M
2023-08-02 46.59 46.91 46.54 46.44 0.0M
2023-08-01 47.80 47.86 47.30 47.29 0.0M
2023-07-31 47.88 48.08 47.85 47.99 0.0M
2023-07-28 47.61 47.70 47.61 47.95 0.0M
2023-07-27 46.84 47.31 46.84 47.68 0.0M
2023-07-26 46.87 46.87 46.34 46.57 0.0M
2023-07-25 47.03 47.03 47.03 47.04 0.0M
2023-07-24 46.88 46.88 46.88 47.00 0.0M
2023-07-21 46.67 46.67 46.67 47.04 0.0M
2023-07-20 46.52 46.77 46.52 46.85 0.0M
2023-07-19 47.04 47.04 46.74 46.75 0.0M
2023-07-18 46.63 46.63 46.63 46.84 0.0M
2023-07-17 46.77 46.77 46.58 46.69 0.0M
2023-07-14 47.04 47.04 47.04 47.14 0.0M
2023-07-13 46.76 47.25 46.76 47.07 0.0M
2023-07-12 46.09 46.36 46.09 46.73 0.0M
2023-07-11 45.72 45.87 45.72 45.91 0.0M
2023-07-10 45.26 45.51 45.26 45.57 0.0M
2023-07-07 45.18 45.18 45.00 45.37 0.0M
2023-07-06 46.18 46.18 45.17 45.17 0.0M
2023-07-05 46.70 46.85 46.56 46.60 0.0M
2023-07-04 47.23 47.23 47.12 47.06 0.0M
2023-07-03 47.30 47.30 47.30 47.12 0.0M
2023-06-30 46.69 47.22 46.69 47.14 0.0M
2023-06-29 46.54 46.74 46.54 46.64 0.0M
2023-06-28 46.38 46.38 46.38 46.56 0.0M
2023-06-27 46.11 46.11 45.87 46.13 0.0M
2023-06-26 45.75 45.88 45.50 45.83 0.0M
2023-06-23 45.84 45.84 45.84 45.69 0.0M
2023-06-22 45.87 45.87 45.70 46.07 0.0M
2023-06-21 46.42 46.42 46.42 46.30 0.0M
2023-06-20 46.54 46.65 46.51 46.45 0.0M
2023-06-19 46.88 46.88 46.68 46.65 0.0M
2023-06-16 46.80 47.15 46.80 47.15 0.0M
2023-06-15 46.72 46.75 46.55 46.73 0.0M
2023-06-14 46.51 46.90 46.50 46.85 0.0M
2023-06-13 46.46 46.52 46.46 46.57 0.0M
2023-06-12 46.15 46.24 46.15 46.17 0.0M
2023-06-09 46.05 46.05 45.91 45.89 0.0M
2023-06-08 45.86 46.00 45.83 46.02 0.0M
2023-06-07 45.93 45.98 45.86 45.94 0.0M
2023-06-06 45.86 45.91 45.84 45.96 0.0M
2023-06-05 46.25 46.25 46.01 45.93 0.0M
2023-06-02 45.88 46.26 45.88 46.29 0.0M
2023-06-01 45.39 45.66 45.36 45.58 0.0M
2023-05-31 45.45 45.72 45.45 45.05 0.0M
2023-05-30 46.05 46.36 46.00 45.86 0.0M
2023-05-29 46.56 46.56 46.42 46.12 0.0M
2023-05-26 45.82 45.82 45.82 46.34 0.0M
2023-05-25 45.66 45.74 45.62 45.62 0.0M
2023-05-24 45.95 45.95 45.50 45.57 0.0M
2023-05-23 46.78 46.78 46.75 46.46 0.0M
2023-05-22 46.92 46.92 46.92 46.89 0.0M
2023-05-19 46.69 47.05 46.69 46.93 0.0M
2023-05-18 46.38 46.51 46.38 46.58 0.0M
2023-05-17 45.91 45.91 45.91 46.05 0.0M
2023-05-16 45.94 45.94 45.94 46.02 0.0M
2023-05-15 46.15 46.15 46.13 45.98 0.0M
2023-05-12 46.14 46.27 46.14 46.24 0.0M
2023-05-11 46.05 46.06 45.61 45.61 0.0M
2023-05-10 46.04 46.09 45.82 45.82 0.0M
2023-05-09 46.08 46.08 45.91 45.91 0.0M
2023-05-08 46.06 46.22 46.06 46.11 0.0M
2023-05-05 45.57 45.77 45.57 45.77 0.0M
2023-05-04 45.48 45.48 45.18 45.26 0.0M
2023-05-03 45.67 45.70 45.56 45.56 0.0M
2023-05-02 46.21 46.21 45.39 45.39 0.0M
2023-04-28 46.20 46.20 45.63 45.63 0.0M
2023-04-27 45.71 45.94 45.71 45.94 0.0M
2023-04-26 45.88 45.90 45.70 45.79 0.0M
2023-04-25 46.08 46.08 46.00 46.00 0.0M
2023-04-24 46.27 46.35 46.27 46.31 0.1M
2023-04-21 46.14 46.26 46.14 46.26 0.1M
2023-04-20 46.25 46.25 45.93 46.00 0.0M
2023-04-19 46.03 46.13 46.03 46.13 0.0M
2023-04-18 46.07 46.28 46.07 46.28 0.0M
2023-04-17 46.22 46.22 45.96 45.96 0.0M
2023-04-14 45.99 46.22 45.99 46.16 0.0M
2023-04-13 45.71 45.73 45.71 45.73 0.0M
2023-04-12 45.58 45.75 45.54 45.75 0.0M
2023-04-11 45.73 45.73 45.73 45.73 0.0M
2023-04-06 45.17 45.31 45.17 45.29 0.0M
2023-04-05 45.31 45.31 45.31 45.31 0.0M
2023-04-04 45.47 45.65 45.47 45.65 0.0M
2023-04-03 45.32 45.37 45.27 45.27 0.0M
2023-03-31 45.04 45.04 45.04 45.04 0.0M
2023-03-30 44.69 45.02 44.69 45.02 0.0M
2023-03-29 44.04 44.35 44.04 44.35 0.0M
2023-03-28 44.07 44.07 43.63 43.64 0.0M
2023-03-27 43.99 43.99 43.64 43.82 0.0M
2023-03-24 43.77 43.77 43.11 43.11 0.0M
2023-03-23 43.88 43.88 43.88 43.88 0.0M
2023-03-22 43.75 43.75 43.75 43.75 0.0M
2023-03-21 43.60 44.02 43.60 43.82 0.0M
2023-03-20 42.27 43.07 42.27 42.86 0.0M
2023-03-17 43.52 43.59 43.39 43.39 0.0M
2023-03-16 42.99 43.12 42.52 43.12 0.0M
2023-03-15 43.55 43.55 42.05 42.08 0.0M
2023-03-14 42.96 43.78 42.96 43.78 0.0M
2023-03-13 44.12 44.12 42.95 42.95 0.0M
2023-03-10 43.89 44.31 43.89 44.31 0.0M
2023-03-09 44.82 44.82 44.82 44.82 0.0M
2023-03-08 44.73 44.93 44.73 44.87 0.0M
2023-03-07 45.03 45.20 44.90 44.90 0.0M
2023-03-06 45.15 45.19 45.15 45.19 0.0M
2023-03-03 44.70 44.87 44.70 44.87 0.0M
2023-03-02 43.81 43.91 43.81 43.91 0.0M
2023-03-01 44.58 44.58 44.48 44.48 0.0M
2023-02-28 44.30 44.46 44.30 44.45 0.0M
2023-02-27 44.29 44.65 44.29 44.64 0.0M
2023-02-24 44.83 44.83 44.21 44.21 0.0M
2023-02-23 44.61 44.61 44.61 44.61 0.0M
2023-02-22 44.38 44.38 44.38 44.38 0.0M
2023-02-21 44.61 44.61 44.46 44.46 0.0M
2023-02-20 44.92 44.92 44.80 44.80 0.0M
2023-02-17 44.60 44.71 44.51 44.71 0.0M
2023-02-16 45.13 45.15 44.82 45.04 0.0M
2023-02-15 44.40 44.83 44.40 44.76 0.0M
2023-02-14 44.48 44.62 44.48 44.62 0.0M
2023-02-13 44.10 44.30 44.10 44.30 0.0M
2023-02-10 44.22 44.22 43.81 43.81 0.0M
2023-02-09 44.51 44.72 44.51 44.72 0.0M
2023-02-08 44.34 44.34 44.25 44.25 0.0M
2023-02-07 44.06 44.14 43.95 44.03 0.0M
2023-02-06 44.23 44.23 43.96 43.96 0.0M
2023-02-03 44.16 44.43 44.11 44.43 0.0M
2023-02-02 43.96 44.42 43.96 44.42 0.0M
2023-02-01 43.97 44.03 43.97 44.03 0.0M
2023-01-31 43.81 43.85 43.71 43.85 0.0M
2023-01-30 43.74 43.74 43.60 43.60 0.0M
2023-01-27 43.92 43.99 43.89 43.94 0.0M
2023-01-26 44.01 44.01 43.90 43.94 0.0M
2023-01-25 43.82 43.82 43.46 43.50 0.0M
2023-01-24 43.82 43.82 43.82 43.82 0.0M
2023-01-23 43.60 43.60 43.60 43.60 0.0M
2023-01-20 43.39 43.39 43.25 43.29 0.0M
2023-01-19 43.69 43.69 43.15 43.20 0.0M
2023-01-18 43.95 44.00 43.91 43.91 0.0M
2023-01-17 43.78 43.80 43.62 43.80 0.0M
2023-01-16 43.80 43.80 43.72 43.77 0.0M
2023-01-13 43.51 43.69 43.51 43.65 0.0M
2023-01-12 43.24 43.30 43.24 43.30 0.0M
2023-01-11 42.85 42.85 42.84 42.84 0.0M
2023-01-10 42.58 42.63 42.58 42.63 0.0M
2023-01-09 42.38 42.80 42.38 42.80 0.0M
2023-01-06 41.74 41.88 41.60 41.88 0.0M
2023-01-05 41.65 41.78 41.65 41.72 0.0M
2023-01-04 41.14 41.33 41.14 41.33 0.0M
2023-01-03 40.54 41.13 40.54 40.95 0.0M
2023-01-02 40.14 40.36 40.14 40.35 0.0M