HSBC MSCI Pacific ex Japan UCITS ETF

HMXJ
🏛️ 프랑스 →
13.40
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 12.34 12.34 12.28 12.26 0.0M
2023-12-28 12.32 12.32 12.26 12.34 0.0M
2023-12-27 12.26 12.26 12.19 12.18 0.0M
2023-12-22 12.11 12.17 12.11 12.19 0.0M
2023-12-21 12.14 12.14 12.08 12.15 0.0M
2023-12-20 12.17 12.19 12.13 12.15 0.0M
2023-12-19 12.06 12.14 12.06 12.14 0.0M
2023-12-18 12.02 12.03 12.01 11.98 0.0M
2023-12-15 11.99 12.04 11.99 12.03 0.0M
2023-12-14 11.97 12.00 11.89 11.92 0.0M
2023-12-13 11.66 11.69 11.66 11.69 0.0M
2023-12-12 11.69 11.69 11.59 11.61 0.0M
2023-12-11 11.61 11.64 11.60 11.65 0.0M
2023-12-08 11.64 11.69 11.64 11.64 0.0M
2023-12-07 11.56 11.59 11.54 11.56 0.0M
2023-12-06 11.59 11.64 11.59 11.60 0.0M
2023-12-05 11.42 11.42 11.36 11.43 0.1M
2023-12-04 11.54 11.58 11.53 11.53 0.0M
2023-12-01 11.44 11.56 11.44 11.58 0.0M
2023-11-30 11.42 11.42 11.39 11.42 0.0M
2023-11-29 11.38 11.38 11.38 11.36 0.0M
2023-11-28 11.39 11.39 11.37 11.43 0.0M
2023-11-27 11.38 11.41 11.38 11.39 0.0M
2023-11-24 11.46 11.48 11.45 11.49 0.0M
2023-11-23 11.51 11.51 11.49 11.50 0.0M
2023-11-22 11.52 11.54 11.49 11.50 0.0M
2023-11-21 11.46 11.48 11.46 11.47 0.0M
2023-11-20 11.47 11.49 11.43 11.48 0.0M
2023-11-17 11.43 11.45 11.43 11.44 0.0M
2023-11-16 11.48 11.48 11.44 11.37 0.0M
2023-11-15 11.53 11.56 11.53 11.56 0.0M
2023-11-14 11.35 11.49 11.30 11.48 0.0M
2023-11-13 11.30 11.33 11.30 11.36 0.0M
2023-11-10 11.29 11.29 11.22 11.25 0.0M
2023-11-09 11.39 11.42 11.39 11.43 0.0M
2023-11-08 11.39 11.42 11.39 11.37 0.0M
2023-11-07 11.40 11.42 11.39 11.41 0.0M
2023-11-06 11.54 11.54 11.52 11.49 0.0M
2023-11-03 11.48 11.49 11.43 11.51 0.0M
2023-11-02 11.30 11.34 11.30 11.36 0.0M
2023-11-01 11.15 11.19 11.15 11.22 0.0M
2023-10-31 11.05 11.07 11.04 11.07 0.0M
2023-10-30 11.16 11.17 11.09 11.09 0.0M
2023-10-27 11.14 11.16 11.14 11.06 0.0M
2023-10-26 11.05 11.13 11.05 11.11 0.0M
2023-10-25 11.17 11.17 11.11 11.15 0.0M
2023-10-24 11.10 11.14 11.10 11.21 0.0M
2023-10-23 11.07 11.07 11.01 11.06 0.0M
2023-10-20 11.15 11.15 11.12 11.07 0.0M
2023-10-19 11.28 11.29 11.28 11.26 0.0M
2023-10-18 11.53 11.53 11.52 11.44 0.0M
2023-10-17 11.54 11.54 11.50 11.53 0.0M
2023-10-16 11.46 11.52 11.44 11.54 0.0M
2023-10-13 11.49 11.49 11.44 11.45 0.0M
2023-10-12 11.64 11.66 11.57 11.54 0.0M
2023-10-11 11.61 11.63 11.60 11.59 0.0M
2023-10-10 11.54 11.60 11.54 11.60 0.0M
2023-10-09 11.42 11.43 11.39 11.42 0.0M
2023-10-06 11.42 11.44 11.42 11.43 0.0M
2023-10-05 11.32 11.34 11.29 11.31 0.0M
2023-10-04 11.24 11.30 11.24 11.25 0.0M
2023-10-03 11.37 11.37 11.29 11.29 0.0M
2023-10-02 11.49 11.49 11.45 11.41 0.0M
2023-09-29 11.60 11.64 11.60 11.56 0.0M
2023-09-28 11.45 11.47 11.45 11.49 0.0M
2023-09-27 11.42 11.45 11.42 11.45 0.0M
2023-09-26 11.43 11.44 11.39 11.42 0.0M
2023-09-25 11.46 11.46 11.42 11.50 0.0M
2023-09-22 11.45 11.54 11.45 11.50 0.0M
2023-09-21 11.45 11.45 11.38 11.36 0.0M
2023-09-20 11.62 11.67 11.62 11.69 0.0M
2023-09-19 11.64 11.67 11.63 11.63 0.0M
2023-09-18 11.72 11.72 11.63 11.63 0.0M
2023-09-15 11.84 11.84 11.78 11.75 0.0M
2023-09-14 11.55 11.75 11.55 11.74 0.0M
2023-09-13 11.52 11.53 11.49 11.55 0.0M
2023-09-12 11.60 11.60 11.56 11.56 0.0M
2023-09-11 11.55 11.57 11.55 11.54 0.0M
2023-09-08 11.49 11.49 11.48 11.49 0.0M
2023-09-07 11.51 11.55 11.50 11.50 0.0M
2023-09-06 11.58 11.60 11.58 11.58 0.0M
2023-09-05 11.59 11.65 11.59 11.68 0.0M
2023-09-04 11.75 11.75 11.72 11.70 0.0M
2023-09-01 11.62 11.65 11.62 11.68 0.0M
2023-08-31 11.58 11.63 11.58 11.61 0.0M
2023-08-30 11.58 11.59 11.52 11.55 0.0M
2023-08-29 11.49 11.49 11.46 11.53 0.0M
2023-08-28 11.34 11.34 11.30 11.40 0.0M
2023-08-25 11.27 11.31 11.27 11.27 0.0M
2023-08-24 11.36 11.36 11.30 11.24 0.0M
2023-08-23 11.21 11.27 11.21 11.32 0.0M
2023-08-22 11.14 11.23 11.14 11.17 0.0M
2023-08-21 11.13 11.14 11.13 11.10 0.0M
2023-08-18 11.23 11.24 11.20 11.21 0.0M
2023-08-17 11.28 11.34 11.28 11.29 0.0M
2023-08-16 11.36 11.36 11.33 11.34 0.0M
2023-08-15 11.58 11.58 11.50 11.43 0.0M
2023-08-14 11.54 11.57 11.54 11.56 0.0M
2023-08-11 11.66 11.66 11.61 11.60 0.0M
2023-08-10 11.73 11.75 11.73 11.74 0.0M
2023-08-09 11.75 11.75 11.70 11.65 0.0M
2023-08-08 11.66 11.66 11.60 11.63 0.0M
2023-08-07 11.78 11.79 11.76 11.74 0.0M
2023-08-04 11.79 11.79 11.77 11.80 0.0M
2023-08-03 11.79 11.79 11.77 11.82 0.0M
2023-08-02 11.86 11.91 11.83 11.80 0.0M
2023-08-01 12.13 12.13 12.06 12.04 0.0M
2023-07-31 12.12 12.12 12.11 12.20 0.0M
2023-07-28 12.09 12.14 12.09 12.13 0.0M
2023-07-27 12.17 12.19 12.14 12.20 0.0M
2023-07-26 12.32 12.32 12.26 12.31 0.0M
2023-07-25 12.21 12.26 12.21 12.26 0.0M
2023-07-24 11.98 12.09 11.98 12.16 0.0M
2023-07-21 12.11 12.11 12.11 12.09 0.0M
2023-07-20 12.06 12.13 12.06 12.10 0.0M
2023-07-19 12.03 12.03 12.01 12.03 0.0M
2023-07-18 11.99 12.02 11.99 12.06 0.0M
2023-07-17 12.03 12.04 11.99 12.02 0.0M
2023-07-14 12.15 12.17 12.15 12.11 0.0M
2023-07-13 12.10 12.14 12.08 12.15 0.0M
2023-07-12 11.86 11.86 11.83 11.95 0.0M
2023-07-11 11.77 11.78 11.77 11.78 0.0M
2023-07-10 11.67 11.67 11.65 11.69 0.0M
2023-07-07 11.71 11.71 11.69 11.77 0.0M
2023-07-06 11.99 11.99 11.85 11.76 0.0M
2023-07-05 12.14 12.14 12.12 12.12 0.0M
2023-07-04 12.20 12.22 12.18 12.21 0.0M
2023-07-03 12.17 12.17 12.15 12.15 0.0M
2023-06-30 12.03 12.08 12.03 12.06 0.0M
2023-06-29 11.98 12.01 11.98 12.00 0.0M
2023-06-28 12.00 12.00 11.94 11.97 0.0M
2023-06-27 12.00 12.00 11.95 11.93 0.0M
2023-06-26 11.86 11.89 11.85 11.88 0.0M
2023-06-23 11.94 11.94 11.93 11.92 0.0M
2023-06-22 12.12 12.12 12.00 12.10 0.0M
2023-06-21 12.33 12.36 12.33 12.28 0.0M
2023-06-20 12.46 12.46 12.41 12.38 0.0M
2023-06-19 12.46 12.51 12.46 12.47 0.0M
2023-06-16 12.47 12.52 12.45 12.49 0.0M
2023-06-15 12.36 12.36 12.34 12.37 0.0M
2023-06-14 12.34 12.40 12.34 12.39 0.0M
2023-06-13 12.29 12.31 12.29 12.36 0.0M
2023-06-12 12.29 12.29 12.25 12.24 0.0M
2023-06-09 12.21 12.23 12.21 12.23 0.0M
2023-06-08 12.19 12.20 12.17 12.18 0.0M
2023-06-07 12.20 12.22 12.20 12.18 0.0M
2023-06-06 12.15 12.20 12.14 12.21 0.0M
2023-06-05 12.19 12.24 12.18 12.17 0.0M
2023-06-02 12.04 12.15 12.04 12.18 0.0M
2023-06-01 11.86 11.92 11.84 11.92 0.0M
2023-05-31 11.78 11.83 11.77 11.77 0.1M
2023-05-30 12.03 12.03 12.00 11.92 0.0M
2023-05-29 12.01 12.01 12.01 12.05 0.0M
2023-05-26 11.94 11.96 11.94 12.06 0.0M
2023-05-25 11.95 11.97 11.94 11.87 0.0M
2023-05-24 12.07 12.07 11.95 11.98 0.0M
2023-05-23 12.21 12.21 12.19 12.21 0.0M
2023-05-22 12.24 12.24 12.24 12.26 0.0M
2023-05-19 12.27 12.27 12.27 12.25 0.0M
2023-05-18 12.17 12.17 12.17 12.16 0.0M
2023-05-17 12.11 12.13 12.11 12.11 0.0M
2023-05-16 12.26 12.26 12.23 12.19 0.0M
2023-05-15 12.34 12.34 12.33 12.33 0.0M
2023-05-12 12.19 12.22 12.19 12.22 0.0M
2023-05-11 12.28 12.28 12.20 12.20 0.0M
2023-05-10 12.28 12.28 12.28 12.28 0.0M
2023-05-09 12.25 12.25 12.24 12.24 0.0M
2023-05-08 12.27 12.27 12.27 12.27 0.0M
2023-05-05 12.14 12.14 12.14 12.14 0.0M
2023-05-04 12.01 12.01 12.01 12.01 0.0M
2023-05-03 12.04 12.04 12.04 12.04 0.0M
2023-05-02 12.26 12.26 12.11 12.11 0.0M
2023-04-28 12.15 12.20 12.15 12.20 0.0M
2023-04-27 12.08 12.08 12.08 12.08 0.0M
2023-04-26 12.14 12.14 12.02 12.02 0.0M
2023-04-25 12.17 12.17 12.17 12.17 0.0M
2023-04-24 12.24 12.24 12.23 12.23 0.0M
2023-04-21 12.35 12.35 12.35 12.35 0.0M
2023-04-20 12.43 12.43 12.43 12.43 0.0M
2023-04-19 12.46 12.46 12.46 12.46 0.0M
2023-04-18 12.49 12.49 12.48 12.48 0.0M
2023-04-17 12.47 12.48 12.47 12.48 0.0M
2023-04-14 12.41 12.41 12.41 12.41 0.0M
2023-04-13 12.38 12.39 12.38 12.39 0.0M
2023-04-12 12.41 12.42 12.41 12.42 0.0M
2023-04-11 12.44 12.44 12.41 12.41 0.0M
2023-04-06 12.35 12.35 12.33 12.33 0.0M
2023-04-05 12.34 12.34 12.34 12.34 0.0M
2023-04-04 12.46 12.46 12.37 12.37 0.0M
2023-04-03 12.42 12.43 12.41 12.41 0.0M
2023-03-31 12.28 12.28 12.28 12.28 0.0M
2023-03-30 12.27 12.27 12.27 12.27 0.0M
2023-03-29 12.18 12.18 12.18 12.18 0.0M
2023-03-28 12.17 12.17 12.09 12.09 0.0M
2023-03-27 12.10 12.10 12.10 12.10 0.0M
2023-03-24 12.04 12.04 12.00 12.00 0.0M
2023-03-23 12.03 12.03 12.03 12.03 0.0M
2023-03-22 12.13 12.13 12.09 12.09 0.0M
2023-03-21 12.06 12.06 12.04 12.04 0.0M
2023-03-20 11.97 12.03 11.97 12.03 0.0M
2023-03-17 12.21 12.25 12.21 12.25 0.0M
2023-03-16 12.08 12.08 12.08 12.08 0.0M
2023-03-15 12.13 12.13 12.10 12.10 0.0M
2023-03-14 12.06 12.06 12.06 12.06 0.0M
2023-03-13 12.20 12.20 12.00 12.03 0.0M
2023-03-10 12.28 12.28 12.23 12.23 0.0M
2023-03-09 12.63 12.63 12.63 12.63 0.0M
2023-03-08 12.60 12.61 12.60 12.61 0.0M
2023-03-07 12.65 12.65 12.65 12.65 0.0M
2023-03-06 12.72 12.72 12.72 12.72 0.0M
2023-03-03 12.66 12.66 12.66 12.66 0.0M
2023-03-02 12.51 12.51 12.51 12.51 0.0M
2023-03-01 12.61 12.64 12.55 12.55 0.0M
2023-02-28 12.46 12.46 12.45 12.45 0.0M
2023-02-27 12.53 12.53 12.53 12.53 0.0M
2023-02-24 12.65 12.65 12.50 12.50 0.0M
2023-02-23 12.67 12.67 12.65 12.65 0.0M
2023-02-22 12.72 12.72 12.67 12.67 0.0M
2023-02-21 12.77 12.77 12.77 12.77 0.0M
2023-02-20 12.82 12.82 12.82 12.82 0.0M
2023-02-17 12.77 12.79 12.75 12.79 0.0M
2023-02-16 12.93 12.93 12.87 12.87 0.0M
2023-02-15 12.78 12.81 12.78 12.81 0.0M
2023-02-14 13.04 13.04 13.00 13.00 0.0M
2023-02-13 13.00 13.05 13.00 13.04 0.0M
2023-02-10 13.01 13.07 13.01 13.07 0.0M
2023-02-09 13.18 13.19 13.18 13.19 0.0M
2023-02-08 13.17 13.17 13.17 13.17 0.0M
2023-02-07 13.05 13.08 13.01 13.01 0.0M
2023-02-06 13.06 13.06 13.06 13.06 0.0M
2023-02-03 13.13 13.13 13.13 13.13 0.0M
2023-02-02 13.08 13.15 13.08 13.13 0.0M
2023-02-01 13.12 13.12 13.12 13.12 0.0M
2023-01-31 13.12 13.14 13.08 13.08 0.0M
2023-01-30 13.15 13.15 13.15 13.15 0.0M
2023-01-27 13.23 13.25 13.23 13.25 0.0M
2023-01-26 13.17 13.17 13.17 13.17 0.0M
2023-01-25 13.15 13.15 13.15 13.15 0.0M
2023-01-24 13.08 13.09 13.08 13.09 0.0M
2023-01-23 12.95 13.08 12.95 13.08 0.0M
2023-01-20 12.90 12.90 12.90 12.90 0.0M
2023-01-19 12.86 12.86 12.85 12.85 0.0M
2023-01-18 13.18 13.22 13.17 13.19 0.0M
2023-01-17 13.09 13.09 13.08 13.08 0.0M
2023-01-16 13.14 13.14 13.12 13.14 0.0M
2023-01-13 13.04 13.08 13.04 13.06 0.0M
2023-01-12 12.96 12.96 12.96 12.96 0.0M
2023-01-11 12.83 12.85 12.83 12.83 0.0M
2023-01-10 12.80 12.83 12.80 12.83 0.0M
2023-01-09 12.92 12.98 12.92 12.98 0.0M
2023-01-06 12.80 12.81 12.80 12.81 0.0M
2023-01-05 12.76 12.76 12.76 12.76 0.0M
2023-01-04 12.78 12.84 12.78 12.84 0.0M
2023-01-03 12.51 12.51 12.51 12.51 0.0M
2023-01-02 12.50 12.50 12.50 12.50 0.0M