HSBC

HSBA
🏛️ 독일 →
12.08
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 9.49 9.49 9.43 9.45 0.0M
2024-12-27 9.32 9.42 9.32 9.42 0.0M
2024-12-23 9.30 9.30 9.28 9.28 0.0M
2024-12-20 9.21 9.21 9.13 9.13 0.0M
2024-12-19 9.20 9.37 9.20 9.37 0.0M
2024-12-18 9.20 9.40 9.20 9.40 0.0M
2024-12-17 9.22 9.29 9.20 9.20 0.0M
2024-12-16 9.20 9.29 9.20 9.29 0.0M
2024-12-13 9.21 9.30 9.21 9.30 0.0M
2024-12-12 9.16 9.29 9.13 9.29 0.0M
2024-12-11 9.15 9.21 9.15 9.21 0.0M
2024-12-10 9.04 9.15 9.04 9.14 0.0M
2024-12-09 9.05 9.14 9.05 9.11 0.0M
2024-12-06 9.06 9.11 9.06 9.10 0.0M
2024-12-05 8.96 9.16 8.96 9.16 0.0M
2024-12-04 8.99 9.04 8.99 9.04 0.0M
2024-12-03 8.93 9.02 8.93 9.02 0.0M
2024-12-02 8.95 8.99 8.95 8.99 0.0M
2024-11-29 8.78 8.91 8.78 8.91 0.0M
2024-11-28 8.82 8.88 8.80 8.80 0.0M
2024-11-27 8.82 8.86 8.82 8.84 0.0M
2024-11-26 8.85 8.88 8.85 8.88 0.0M
2024-11-25 8.82 8.88 8.82 8.87 0.0M
2024-11-22 8.81 8.84 8.73 8.81 0.0M
2024-11-21 8.74 8.80 8.74 8.80 0.0M
2024-11-20 8.71 8.79 8.71 8.77 0.0M
2024-11-19 8.80 8.81 8.65 8.68 0.0M
2024-11-18 8.57 8.79 8.57 8.79 0.0M
2024-11-15 8.49 8.49 8.49 8.49 0.0M
2024-11-14 8.47 8.56 8.47 8.55 0.0M
2024-11-13 8.37 8.46 8.37 8.46 0.0M
2024-11-12 8.54 8.54 8.30 8.30 0.0M
2024-11-11 8.41 8.49 8.41 8.49 0.0M
2024-11-08 8.67 8.67 8.42 8.42 0.0M
2024-11-07 8.58 8.74 8.58 8.70 0.0M
2024-11-06 8.73 8.79 8.71 8.71 0.0M
2024-11-05 8.58 8.61 8.58 8.61 0.0M
2024-11-04 8.52 8.63 8.52 8.63 0.0M
2024-11-01 8.56 8.60 8.53 8.53 0.0M
2024-10-31 8.61 8.61 8.47 8.55 0.0M
2024-10-30 8.73 8.76 8.50 8.69 0.0M
2024-10-29 8.50 8.77 8.50 8.72 0.0M
2024-10-28 8.20 8.33 8.20 8.33 0.0M
2024-10-25 8.20 8.29 8.20 8.29 0.0M
2024-10-24 8.16 8.29 8.16 8.29 0.0M
2024-10-23 8.25 8.25 8.15 8.15 0.0M
2024-10-22 8.16 8.32 8.16 8.32 0.0M
2024-10-21 8.21 8.24 8.20 8.20 0.0M
2024-10-18 8.16 8.24 8.16 8.24 0.0M
2024-10-17 8.15 8.17 8.13 8.13 0.0M
2024-10-16 8.03 8.12 8.03 8.12 0.0M
2024-10-15 8.13 8.13 8.03 8.04 0.0M
2024-10-14 8.17 8.17 8.09 8.09 0.0M
2024-10-11 8.10 8.20 8.06 8.09 0.0M
2024-10-10 8.00 8.10 7.96 8.10 0.0M
2024-10-09 7.98 8.06 7.98 8.02 0.0M
2024-10-08 8.39 8.39 8.07 8.07 0.0M
2024-10-07 8.42 8.42 8.40 8.40 0.0M
2024-10-04 8.08 8.25 8.08 8.25 0.0M
2024-10-03 8.20 8.20 8.17 8.17 0.0M
2024-10-02 8.08 8.08 8.08 8.08 0.0M
2024-10-01 8.11 8.11 8.00 8.00 0.0M
2024-09-30 8.18 8.18 8.10 8.10 0.0M
2024-09-27 8.18 8.22 8.18 8.22 0.0M
2024-09-26 7.99 8.23 7.99 8.23 0.0M
2024-09-25 8.03 8.03 8.03 8.03 0.0M
2024-09-24 8.04 8.24 8.04 8.11 0.0M
2024-09-23 7.99 8.06 7.99 8.06 0.0M
2024-09-20 7.99 8.07 7.92 7.92 0.0M
2024-09-19 7.88 8.03 7.88 8.03 0.0M
2024-09-18 7.83 7.93 7.83 7.89 0.0M
2024-09-17 7.78 7.95 7.78 7.95 0.0M
2024-09-16 7.89 7.90 7.80 7.80 0.0M
2024-09-13 7.75 7.93 7.75 7.93 0.0M
2024-09-12 7.76 7.86 7.76 7.86 0.0M
2024-09-11 7.76 7.79 7.71 7.71 0.0M
2024-09-10 7.85 7.85 7.80 7.80 0.0M
2024-09-09 7.84 7.85 7.84 7.85 0.0M
2024-09-06 7.86 7.86 7.80 7.81 0.0M
2024-09-05 7.78 7.78 7.78 7.78 0.0M
2024-09-04 7.88 7.88 7.88 7.88 0.0M
2024-09-03 7.91 7.91 7.91 7.91 0.0M
2024-09-02 7.86 8.04 7.86 7.96 0.0M
2024-08-30 7.92 8.00 7.92 7.99 0.0M
2024-08-29 7.89 7.94 7.89 7.94 0.0M
2024-08-28 7.90 7.90 7.87 7.87 0.0M
2024-08-27 7.81 7.81 7.81 7.81 0.0M
2024-08-26 7.73 7.83 7.73 7.83 0.0M
2024-08-23 7.70 7.77 7.70 7.77 0.0M
2024-08-22 7.64 7.76 7.64 7.76 0.0M
2024-08-21 7.65 7.70 7.65 7.70 0.0M
2024-08-20 7.81 7.81 7.74 7.74 0.0M
2024-08-19 7.79 7.80 7.79 7.80 0.0M
2024-08-16 7.68 7.81 7.68 7.81 0.0M
2024-08-15 7.48 7.70 7.48 7.70 0.0M
2024-08-14 7.70 7.70 7.62 7.62 0.0M
2024-08-13 7.52 7.66 7.52 7.59 0.0M
2024-08-12 7.56 7.62 7.56 7.62 0.0M
2024-08-09 7.55 7.59 7.55 7.57 0.0M
2024-08-08 7.50 7.52 7.43 7.52 0.0M
2024-08-07 7.47 7.61 7.47 7.61 0.0M
2024-08-06 7.38 7.46 7.34 7.46 0.0M
2024-08-05 7.48 7.54 7.21 7.54 0.0M
2024-08-02 7.98 7.98 7.56 7.56 0.0M
2024-08-01 8.32 8.40 7.98 8.02 0.0M
2024-07-31 8.20 8.38 8.20 8.38 0.0M
2024-07-30 8.02 8.02 7.98 7.98 0.0M
2024-07-29 7.99 8.07 7.99 8.04 0.0M
2024-07-26 7.84 8.00 7.84 8.00 0.0M
2024-07-25 7.85 7.85 7.80 7.80 0.0M
2024-07-24 7.93 7.93 7.91 7.93 0.0M
2024-07-23 7.86 7.95 7.86 7.92 0.0M
2024-07-22 7.99 8.00 7.99 8.00 0.0M
2024-07-19 7.82 7.86 7.82 7.85 0.0M
2024-07-18 7.91 8.00 7.91 7.96 0.0M
2024-07-17 7.92 8.00 7.92 8.00 0.0M
2024-07-16 7.99 7.99 7.99 7.99 0.0M
2024-07-15 8.06 8.06 7.98 7.98 0.0M
2024-07-12 7.93 8.00 7.93 8.00 0.0M
2024-07-11 7.96 7.96 7.96 7.96 0.0M
2024-07-10 7.97 7.97 7.97 7.97 0.0M
2024-07-09 8.02 8.02 7.97 7.97 0.0M
2024-07-08 8.08 8.12 7.93 8.08 0.0M
2024-07-05 8.11 8.11 7.99 7.99 0.0M
2024-07-04 8.11 8.19 8.11 8.19 0.0M
2024-07-03 8.07 8.11 8.07 8.11 0.0M
2024-07-02 8.11 8.17 8.11 8.17 0.0M
2024-07-01 8.21 8.21 8.21 8.21 0.0M
2024-06-28 8.13 8.24 8.13 8.24 0.0M
2024-06-27 8.15 8.23 8.15 8.17 0.0M
2024-06-26 8.30 8.30 8.20 8.20 0.0M
2024-06-25 8.15 8.15 8.15 8.15 0.0M
2024-06-24 8.15 8.25 8.15 8.25 0.0M
2024-06-21 8.27 8.27 8.13 8.13 0.0M
2024-06-20 8.17 8.25 8.17 8.22 0.0M
2024-06-19 8.12 8.24 8.12 8.24 0.0M
2024-06-18 8.05 8.17 8.05 8.13 0.0M
2024-06-17 8.01 8.01 8.01 8.01 0.0M
2024-06-14 8.08 8.09 8.01 8.01 0.0M
2024-06-13 8.07 8.07 7.99 8.03 0.0M
2024-06-12 7.98 8.13 7.98 8.13 0.0M
2024-06-11 8.26 8.26 8.26 8.26 0.0M
2024-06-10 8.22 8.30 8.22 8.28 0.0M
2024-06-07 8.12 8.12 8.11 8.11 0.0M
2024-06-06 8.07 8.20 8.07 8.20 0.0M
2024-06-05 8.20 8.20 8.11 8.11 0.0M
2024-06-04 8.25 8.25 8.11 8.11 0.0M
2024-06-03 8.17 8.30 8.17 8.30 0.0M
2024-05-31 8.17 8.20 8.12 8.18 0.0M
2024-05-30 8.09 8.09 8.09 8.09 0.0M
2024-05-29 8.11 8.11 8.08 8.08 0.0M
2024-05-28 8.27 8.27 8.10 8.10 0.0M
2024-05-27 8.23 8.33 8.23 8.33 0.0M
2024-05-24 8.15 8.15 8.15 8.15 0.0M
2024-05-23 8.16 8.19 8.16 8.19 0.0M
2024-05-22 8.12 8.26 8.12 8.22 0.0M
2024-05-21 8.13 8.15 8.13 8.15 0.0M
2024-05-20 8.14 8.17 8.14 8.17 0.0M
2024-05-17 8.08 8.16 8.08 8.16 0.0M
2024-05-16 8.26 8.37 8.12 8.13 0.0M
2024-05-15 8.30 8.30 8.18 8.18 0.0M
2024-05-14 8.09 8.09 8.09 8.09 0.0M
2024-05-13 8.17 8.17 8.11 8.11 0.0M
2024-05-10 8.07 8.15 8.07 8.13 0.0M
2024-05-09 8.19 8.19 8.18 8.18 0.0M
2024-05-08 8.03 8.30 8.03 8.30 0.0M
2024-05-07 7.99 8.17 7.99 8.17 0.0M
2024-05-06 8.03 8.16 8.03 8.07 0.0M
2024-05-03 8.07 8.07 8.07 8.07 0.0M
2024-05-02 7.81 8.14 7.81 8.11 0.0M
2024-04-30 7.79 8.07 7.79 7.96 0.0M
2024-04-29 7.55 7.69 7.55 7.69 0.0M
2024-04-26 7.52 7.63 7.52 7.63 0.0M
2024-04-25 7.58 7.60 7.57 7.60 0.0M
2024-04-24 7.58 7.65 7.58 7.65 0.0M
2024-04-23 7.52 7.52 7.52 7.52 0.0M
2024-04-22 7.34 7.34 7.34 7.34 0.0M
2024-04-19 7.35 7.35 7.35 7.35 0.0M
2024-04-18 7.32 7.40 7.32 7.37 0.0M
2024-04-17 7.18 7.36 7.18 7.36 0.0M
2024-04-16 7.32 7.37 7.28 7.28 0.0M
2024-04-15 7.58 7.58 7.47 7.47 0.0M
2024-04-12 7.50 7.52 7.50 7.50 0.0M
2024-04-11 7.50 7.59 7.47 7.47 0.0M
2024-04-10 7.31 7.62 7.31 7.62 0.0M
2024-04-09 7.33 7.43 7.33 7.41 0.0M
2024-04-08 7.34 7.44 7.32 7.44 0.0M
2024-04-05 7.32 7.33 7.30 7.30 0.0M
2024-04-04 7.12 7.34 7.12 7.32 0.0M
2024-04-03 7.09 7.09 7.09 7.09 0.0M
2024-04-02 7.13 7.23 7.10 7.10 0.0M
2024-03-28 6.98 6.98 6.98 6.98 0.0M
2024-03-27 7.03 7.10 7.03 7.09 0.0M
2024-03-26 7.15 7.19 7.15 7.19 0.0M
2024-03-25 7.17 7.17 7.15 7.15 0.0M
2024-03-22 7.08 7.19 7.08 7.19 0.0M
2024-03-21 6.96 7.09 6.96 7.09 0.0M
2024-03-20 6.93 6.93 6.93 6.93 0.0M
2024-03-19 6.88 6.88 6.88 6.88 0.0M
2024-03-18 6.83 6.92 6.83 6.92 0.0M
2024-03-15 6.71 6.80 6.71 6.79 0.0M
2024-03-14 6.76 6.80 6.76 6.80 0.0M
2024-03-13 6.84 6.91 6.78 6.78 0.0M
2024-03-12 6.74 6.86 6.74 6.86 0.0M
2024-03-11 6.75 6.75 6.65 6.72 0.0M
2024-03-08 6.79 6.86 6.75 6.86 0.0M
2024-03-07 6.84 6.84 6.74 6.81 0.0M
2024-03-06 7.01 7.03 7.01 7.03 0.0M
2024-03-05 6.95 7.03 6.94 7.03 0.0M
2024-03-04 7.02 7.04 6.93 7.04 0.0M
2024-03-01 6.99 6.99 6.99 6.99 0.0M
2024-02-29 7.12 7.12 7.12 7.12 0.0M
2024-02-28 6.91 6.98 6.91 6.98 0.0M
2024-02-27 6.88 6.95 6.88 6.91 0.0M
2024-02-26 6.90 6.90 6.87 6.87 0.0M
2024-02-23 6.85 6.97 6.85 6.92 0.0M
2024-02-22 6.74 6.85 6.74 6.83 0.0M
2024-02-21 7.17 7.17 6.74 6.74 0.0M
2024-02-20 7.23 7.38 7.23 7.38 0.0M
2024-02-19 7.26 7.35 7.26 7.34 0.0M
2024-02-16 7.19 7.26 7.19 7.25 0.0M
2024-02-15 7.24 7.24 7.22 7.22 0.0M
2024-02-14 7.13 7.20 7.13 7.19 0.0M
2024-02-13 7.03 7.09 7.03 7.09 0.0M
2024-02-12 7.03 7.04 6.97 7.04 0.0M
2024-02-09 7.11 7.11 7.11 7.11 0.0M
2024-02-08 7.17 7.18 7.17 7.18 0.0M
2024-02-07 7.32 7.32 7.27 7.27 0.0M
2024-02-06 7.12 7.12 7.12 7.12 0.0M
2024-02-05 7.08 7.17 7.08 7.08 0.0M
2024-02-02 7.04 7.14 7.04 7.11 0.0M
2024-02-01 7.09 7.17 7.06 7.06 0.0M
2024-01-31 7.08 7.21 7.08 7.21 0.0M
2024-01-30 7.18 7.18 7.12 7.14 0.0M
2024-01-29 7.19 7.20 7.16 7.16 0.0M
2024-01-26 6.96 7.13 6.96 7.10 0.0M
2024-01-25 6.99 7.03 6.99 7.03 0.0M
2024-01-24 6.97 7.09 6.97 7.01 0.0M
2024-01-23 6.89 6.95 6.89 6.95 0.0M
2024-01-22 6.74 6.91 6.74 6.91 0.0M
2024-01-19 6.79 6.79 6.77 6.78 0.0M
2024-01-18 6.78 6.90 6.78 6.90 0.0M
2024-01-17 6.74 6.74 6.70 6.70 0.0M
2024-01-16 6.84 6.84 6.83 6.83 0.0M
2024-01-15 7.00 7.00 6.83 6.84 0.0M
2024-01-12 7.06 7.19 7.06 7.13 0.0M
2024-01-11 7.22 7.22 7.17 7.17 0.0M
2024-01-10 7.22 7.27 7.22 7.27 0.0M
2024-01-09 7.37 7.37 7.37 7.37 0.0M
2024-01-08 7.12 7.35 7.12 7.33 0.0M
2024-01-05 7.23 7.24 7.23 7.24 0.0M
2024-01-04 7.13 7.18 7.13 7.18 0.0M
2024-01-03 7.20 7.20 7.18 7.18 0.0M
2024-01-02 7.22 7.22 7.15 7.15 0.0M