HSBC MSCI Pacific ex Japan UCITS ETF

HMXJ
🏛️ 프랑스 →
13.76
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 13.09 13.12 13.04 13.04 0.0M
2021-12-30 13.11 13.13 13.11 13.13 0.0M
2021-12-29 13.11 13.11 13.06 13.06 0.0M
2021-12-28 13.06 13.11 13.06 13.11 0.0M
2021-12-27 12.95 13.02 12.95 13.02 0.0M
2021-12-24 12.96 12.96 12.96 12.96 0.0M
2021-12-23 12.90 12.99 12.90 12.99 0.0M
2021-12-22 12.80 12.87 12.80 12.87 0.0M
2021-12-21 12.72 12.80 12.72 12.80 0.0M
2021-12-20 12.62 12.64 12.60 12.60 0.0M
2021-12-17 12.76 12.76 12.72 12.76 0.0M
2021-12-16 12.82 12.86 12.82 12.84 0.0M
2021-12-15 12.82 12.82 12.73 12.73 0.0M
2021-12-14 12.87 12.87 12.76 12.76 0.0M
2021-12-13 12.94 12.94 12.83 12.83 0.0M
2021-12-10 12.93 12.95 12.93 12.94 0.0M
2021-12-09 13.00 13.00 12.99 12.99 0.0M
2021-12-08 13.01 13.01 12.95 12.97 0.0M
2021-12-06 12.68 12.79 12.68 12.79 0.0M
2021-12-03 12.71 12.72 12.58 12.60 0.0M
2021-12-02 12.65 12.69 12.65 12.69 0.0M
2021-12-01 12.71 12.78 12.71 12.78 0.0M
2021-11-30 12.61 12.62 12.51 12.62 0.0M
2021-11-29 12.86 12.86 12.80 12.81 0.0M
2021-11-26 12.88 12.93 12.73 12.73 0.0M
2021-11-25 13.35 13.35 13.31 13.33 0.0M
2021-11-24 13.34 13.34 13.33 13.33 0.0M
2021-11-23 13.27 13.27 13.26 13.26 0.0M
2021-11-22 13.26 13.26 13.26 13.26 0.0M
2021-11-19 13.23 13.23 13.16 13.18 0.0M
2021-11-18 13.23 13.25 13.16 13.16 0.0M
2021-11-17 13.31 13.31 13.24 13.24 0.0M
2021-11-16 13.38 13.41 13.37 13.41 0.0M
2021-11-15 13.33 13.36 13.33 13.36 0.0M
2021-11-12 13.21 13.24 13.18 13.24 0.0M
2021-11-11 13.16 13.19 13.15 13.19 0.0M
2021-11-09 13.20 13.25 13.16 13.16 0.0M
2021-11-08 13.30 13.31 13.24 13.31 0.0M
2021-11-05 13.21 13.31 13.21 13.29 0.0M
2021-11-04 13.23 13.23 13.19 13.19 0.0M
2021-11-02 13.15 13.18 13.12 13.15 0.0M
2021-11-01 13.23 13.24 13.23 13.24 0.0M
2021-10-29 13.13 13.28 13.13 13.28 0.0M
2021-10-28 13.30 13.31 13.23 13.25 0.0M
2021-10-27 13.33 13.33 13.30 13.30 0.0M
2021-10-26 13.36 13.37 13.36 13.37 0.0M
2021-10-25 13.26 13.35 13.26 13.35 0.0M
2021-10-22 13.21 13.21 13.21 13.21 0.0M
2021-10-21 13.19 13.23 13.18 13.18 0.0M
2021-10-20 13.22 13.32 13.22 13.30 0.0M
2021-10-19 13.15 13.22 13.15 13.22 0.0M
2021-10-18 13.06 13.07 13.04 13.07 0.0M
2021-10-15 13.05 13.09 13.05 13.09 0.0M
2021-10-14 12.96 13.04 12.96 13.04 0.0M
2021-10-13 12.89 12.93 12.89 12.92 0.0M
2021-10-12 12.80 12.93 12.80 12.93 0.0M
2021-10-11 12.85 12.94 12.85 12.94 0.0M
2021-10-08 12.89 12.89 12.89 12.89 0.0M
2021-10-07 12.81 12.89 12.81 12.89 0.0M
2021-10-06 12.63 12.65 12.63 12.65 0.0M
2021-10-05 12.69 12.77 12.69 12.77 0.0M
2021-10-04 12.62 12.66 12.56 12.57 0.0M
2021-10-01 12.47 12.63 12.47 12.56 0.0M
2021-09-30 12.70 12.70 12.65 12.66 0.0M
2021-09-29 12.52 12.54 12.52 12.54 0.0M
2021-09-28 12.56 12.56 12.39 12.39 0.0M
2021-09-27 12.68 12.68 12.66 12.66 0.0M
2021-09-24 12.60 12.60 12.55 12.58 0.0M
2021-09-23 12.71 12.73 12.71 12.73 0.0M
2021-09-22 12.61 12.68 12.61 12.68 0.0M
2021-09-21 12.56 12.56 12.52 12.56 0.0M
2021-09-20 12.44 12.44 12.37 12.37 0.0M
2021-09-17 12.75 12.77 12.70 12.70 0.0M
2021-09-16 12.83 12.87 12.78 12.80 0.0M
2021-09-15 12.84 12.84 12.80 12.80 0.0M
2021-09-14 12.93 12.93 12.88 12.89 0.0M
2021-09-13 13.04 13.04 13.02 13.02 0.0M
2021-09-10 13.06 13.06 12.97 12.97 0.0M
2021-09-09 12.90 12.99 12.90 12.99 0.0M
2021-09-08 13.08 13.08 13.08 13.08 0.0M
2021-09-07 13.15 13.15 13.13 13.13 0.0M
2021-09-06 13.14 13.21 13.14 13.20 0.0M
2021-09-03 13.07 13.07 13.06 13.06 0.0M
2021-09-02 13.06 13.09 13.06 13.09 0.0M
2021-09-01 13.04 13.04 13.01 13.04 0.0M
2021-08-31 13.00 13.03 12.97 12.97 0.0M
2021-08-30 12.99 13.03 12.99 13.02 0.0M
2021-08-27 12.92 13.00 12.92 13.00 0.0M
2021-08-26 12.94 12.96 12.94 12.94 0.0M
2021-08-25 13.02 13.02 13.00 13.01 0.0M
2021-08-24 12.98 12.98 12.97 12.98 0.0M
2021-08-23 12.90 12.93 12.90 12.93 0.0M
2021-08-20 12.79 12.86 12.79 12.86 0.0M
2021-08-19 12.85 12.88 12.85 12.88 0.0M
2021-08-18 13.05 13.05 13.02 13.02 0.0M
2021-08-17 13.04 13.04 12.98 13.02 0.0M
2021-08-16 13.14 13.17 13.14 13.16 0.0M
2021-08-13 13.24 13.24 13.23 13.23 0.0M
2021-08-12 13.21 13.23 13.20 13.20 0.0M
2021-08-11 13.24 13.25 13.23 13.25 0.0M
2021-08-10 13.18 13.20 13.16 13.20 0.0M
2021-08-09 13.16 13.17 13.16 13.16 0.0M
2021-08-06 13.11 13.14 13.11 13.14 0.0M
2021-08-05 13.07 13.11 13.07 13.11 0.0M
2021-08-04 13.07 13.07 13.06 13.06 0.0M
2021-08-03 13.05 13.05 12.97 12.97 0.0M
2021-08-02 13.02 13.02 12.97 12.97 0.0M
2021-07-30 12.85 12.89 12.85 12.89 0.0M
2021-07-29 12.92 12.94 12.92 12.93 0.0M
2021-07-28 12.80 12.87 12.80 12.87 0.0M
2021-07-27 12.93 12.94 12.82 12.82 0.0M
2021-07-26 12.97 13.00 12.97 13.00 0.0M
2021-07-23 13.09 13.09 13.07 13.09 0.0M
2021-07-22 13.09 13.09 13.05 13.05 0.0M
2021-07-20 12.80 12.83 12.79 12.83 0.0M
2021-07-19 12.89 12.89 12.74 12.74 0.0M
2021-07-16 13.08 13.11 13.03 13.03 0.0M
2021-07-15 13.05 13.08 13.02 13.03 0.0M
2021-07-14 13.30 13.32 13.29 13.29 0.0M
2021-07-13 13.28 13.32 13.26 13.32 0.0M
2021-07-12 13.20 13.26 13.17 13.26 0.0M
2021-07-09 13.09 13.21 13.09 13.21 0.0M
2021-07-08 13.18 13.18 13.08 13.08 0.0M
2021-07-07 13.32 13.34 13.32 13.34 0.0M
2021-07-06 13.27 13.27 13.17 13.19 0.0M
2021-07-05 13.26 13.28 13.26 13.28 0.0M
2021-07-02 13.19 13.23 13.18 13.23 0.0M
2021-07-01 13.19 13.19 13.16 13.17 0.0M
2021-06-30 13.24 13.24 13.23 13.23 0.0M
2021-06-29 13.26 13.27 13.24 13.24 0.0M
2021-06-28 13.28 13.28 13.22 13.22 0.0M
2021-06-25 13.27 13.28 13.27 13.27 0.0M
2021-06-24 13.22 13.26 13.22 13.26 0.0M
2021-06-22 13.22 13.23 13.22 13.23 0.0M
2021-06-21 13.11 13.24 13.11 13.24 0.0M
2021-06-18 13.33 13.33 13.22 13.22 0.0M
2021-06-17 13.35 13.40 13.35 13.37 0.0M
2021-06-16 13.33 13.34 13.33 13.34 0.0M
2021-06-15 13.30 13.30 13.27 13.27 0.0M
2021-06-14 13.34 13.34 13.30 13.30 0.0M
2021-06-11 13.25 13.29 13.25 13.29 0.0M
2021-06-10 13.24 13.26 13.24 13.26 0.0M
2021-06-09 13.20 13.23 13.19 13.19 0.0M
2021-06-08 13.25 13.27 13.23 13.23 0.0M
2021-06-07 13.26 13.26 13.22 13.22 0.0M
2021-06-04 13.24 13.27 13.21 13.27 0.0M
2021-06-03 13.17 13.19 13.16 13.19 0.0M
2021-06-02 13.15 13.21 13.15 13.21 0.0M
2021-05-31 13.11 13.11 13.03 13.03 0.0M
2021-05-28 13.19 13.22 13.19 13.19 0.0M
2021-05-27 13.06 13.15 13.06 13.14 0.0M
2021-05-26 13.07 13.07 13.06 13.06 0.0M
2021-05-25 13.03 13.03 12.98 12.98 0.0M
2021-05-24 12.91 12.94 12.90 12.94 0.0M
2021-05-21 12.86 12.92 12.86 12.92 0.0M
2021-05-20 12.90 12.93 12.90 12.93 0.0M
2021-05-19 12.74 12.77 12.69 12.69 0.0M
2021-05-18 13.05 13.05 12.94 12.94 0.0M
2021-05-17 12.93 12.93 12.89 12.89 0.0M
2021-05-14 12.91 12.97 12.91 12.97 0.0M
2021-05-13 12.80 12.88 12.70 12.88 0.0M
2021-05-12 13.00 13.01 12.98 12.98 0.0M
2021-05-11 13.11 13.11 12.98 12.98 0.0M
2021-05-10 13.26 13.28 13.25 13.26 0.0M
2021-05-07 13.14 13.17 13.14 13.17 0.0M
2021-05-06 13.12 13.12 13.06 13.11 0.0M
2021-05-05 13.05 13.14 13.05 13.14 0.0M
2021-05-04 13.04 13.04 12.91 12.91 0.0M
2021-05-03 12.93 13.00 12.93 12.97 0.0M
2021-04-30 12.98 12.98 12.97 12.97 0.0M
2021-04-29 13.14 13.14 13.06 13.06 0.0M
2021-04-28 13.09 13.10 13.09 13.10 0.0M
2021-04-27 13.06 13.08 13.03 13.04 0.0M
2021-04-26 13.06 13.09 13.03 13.09 0.0M
2021-04-23 13.02 13.03 13.02 13.03 0.0M
2021-04-22 13.02 13.04 13.00 13.04 0.0M
2021-04-21 12.91 12.96 12.91 12.96 0.0M
2021-04-20 13.04 13.04 12.84 12.84 0.0M
2021-04-19 13.12 13.12 13.04 13.04 0.0M
2021-04-16 13.09 13.12 13.09 13.11 0.0M
2021-04-15 13.08 13.11 13.08 13.10 0.0M
2021-04-14 12.96 12.99 12.96 12.99 0.0M
2021-04-13 12.88 12.89 12.87 12.87 0.0M
2021-04-12 12.83 12.88 12.81 12.81 0.0M
2021-04-09 12.93 12.94 12.89 12.90 0.0M
2021-04-08 12.98 12.98 12.91 12.91 0.0M
2021-04-07 12.84 12.84 12.78 12.78 0.0M
2021-04-06 12.86 12.91 12.86 12.91 0.0M
2021-04-01 12.82 12.87 12.82 12.87 0.0M
2021-03-31 12.85 12.85 12.82 12.82 0.0M
2021-03-30 12.86 12.86 12.86 12.86 0.0M
2021-03-29 12.81 12.83 12.81 12.83 0.0M
2021-03-26 12.77 12.77 12.75 12.77 0.0M
2021-03-25 12.62 12.68 12.62 12.68 0.0M
2021-03-24 12.56 12.62 12.56 12.61 0.0M
2021-03-22 12.71 12.71 12.66 12.69 0.0M
2021-03-19 12.65 12.69 12.64 12.64 0.0M
2021-03-18 12.75 12.78 12.75 12.75 0.0M
2021-03-17 12.79 12.79 12.71 12.73 0.0M
2021-03-16 12.75 12.80 12.72 12.80 0.0M
2021-03-15 12.74 12.77 12.72 12.72 0.0M
2021-03-12 12.68 12.68 12.63 12.66 0.0M
2021-03-11 12.69 12.71 12.69 12.71 0.0M
2021-03-10 12.64 12.70 12.64 12.69 0.0M
2021-03-09 12.68 12.75 12.68 12.74 0.0M
2021-03-08 12.57 12.72 12.57 12.72 0.0M
2021-03-05 12.54 12.54 12.54 12.54 0.0M
2021-03-04 12.64 12.65 12.63 12.65 0.0M
2021-03-03 12.65 12.66 12.60 12.60 0.0M
2021-03-02 12.50 12.53 12.50 12.50 0.0M
2021-03-01 12.53 12.64 12.53 12.64 0.0M
2021-02-26 12.37 12.40 12.31 12.33 0.0M
2021-02-25 12.77 12.77 12.60 12.60 0.0M
2021-02-23 12.74 12.74 12.74 12.74 0.0M
2021-02-22 12.55 12.58 12.53 12.58 0.0M
2021-02-19 12.50 12.59 12.50 12.59 0.0M
2021-02-18 12.65 12.65 12.55 12.57 0.0M
2021-02-17 12.65 12.67 12.61 12.61 0.0M
2021-02-15 12.55 12.60 12.55 12.60 0.0M
2021-02-12 12.46 12.51 12.43 12.51 0.0M
2021-02-10 12.46 12.46 12.37 12.37 0.0M
2021-02-09 12.37 12.39 12.35 12.37 0.0M
2021-02-08 12.42 12.43 12.41 12.43 0.0M
2021-02-05 12.34 12.37 12.34 12.37 0.0M
2021-02-04 12.24 12.30 12.24 12.30 0.0M
2021-02-03 12.30 12.31 12.25 12.25 0.0M
2021-02-02 12.17 12.24 12.17 12.24 0.0M
2021-02-01 12.01 12.05 12.01 12.01 0.0M
2021-01-29 11.88 11.88 11.86 11.86 0.0M
2021-01-28 11.98 12.15 11.98 12.15 0.0M
2021-01-27 12.43 12.43 12.34 12.35 0.0M
2021-01-26 12.42 12.47 12.42 12.47 0.0M
2021-01-25 12.52 12.52 12.47 12.47 0.0M
2021-01-22 12.44 12.45 12.43 12.43 0.0M
2021-01-21 12.65 12.65 12.57 12.59 0.0M
2021-01-20 12.47 12.58 12.47 12.58 0.0M
2021-01-18 12.34 12.38 12.34 12.38 0.0M
2021-01-15 12.40 12.40 12.35 12.35 0.0M
2021-01-14 12.33 12.39 12.33 12.39 0.0M
2021-01-12 12.29 12.31 12.27 12.27 0.0M
2021-01-11 12.25 12.26 12.24 12.24 0.0M
2021-01-08 12.32 12.32 12.29 12.29 0.0M
2021-01-07 12.17 12.20 12.15 12.20 0.0M
2021-01-06 11.98 12.15 11.98 12.15 0.0M
2021-01-05 12.03 12.06 12.02 12.05 0.0M
2021-01-04 12.03 12.05 11.94 11.94 0.0M