HSBC MSCI CHINA A UCITS ETF USD (Acc)

HCAA
🏛️ 프랑스 →
10.17
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
2025-09-26 10.18 10.19 10.14 10.17 0.0M
2025-09-25 10.26 10.30 10.26 10.30 0.0M
2025-09-24 10.18 10.21 10.16 10.19 0.0M
2025-09-23 10.08 10.11 10.08 10.10 0.0M
2025-09-22 10.15 10.16 10.12 10.13 0.0M
2025-09-19 10.08 10.12 10.08 10.13 0.0M
2025-09-18 10.06 10.07 10.04 10.08 0.0M
2025-09-17 10.14 10.17 10.12 10.16 0.0M
2025-09-16 10.12 10.12 10.09 10.08 0.0M
2025-09-15 10.18 10.18 10.15 10.18 0.0M
2025-09-12 10.16 10.18 10.14 10.16 0.0M
2025-09-11 10.24 10.26 10.22 10.24 0.0M
2025-09-10 9.98 9.99 9.93 9.94 0.0M
2025-09-09 9.91 9.93 9.91 9.96 0.0M
2025-09-08 9.97 10.01 9.97 9.97 0.0M
2025-09-05 10.00 10.01 9.99 9.94 0.0M
2025-09-04 9.77 9.77 9.74 9.80 0.0M
2025-09-03 10.00 10.00 9.98 9.98 0.0M
2025-09-02 10.01 10.08 10.01 10.06 0.0M
2025-09-01 10.10 10.10 10.09 10.09 0.0M
2025-08-29 10.11 10.12 10.11 10.11 0.0M
2025-08-28 10.02 10.02 10.02 10.03 0.0M
2025-08-27 9.87 9.87 9.84 9.85 0.0M
2025-08-26 10.01 10.01 10.01 9.99 0.0M
2025-08-25 9.96 9.96 9.96 9.98 0.0M
2025-08-22 9.84 9.84 9.84 9.83 0.0M
2025-08-21 9.62 9.62 9.62 9.65 0.0M
2025-08-20 9.59 9.59 9.59 9.58 0.0M
2025-08-19 9.42 9.42 9.42 9.43 0.0M
2025-08-18 9.43 9.43 9.43 9.47 0.0M
2025-08-15 9.36 9.36 9.36 9.35 0.0M
2025-08-14 9.30 9.30 9.30 9.29 0.0M
2025-08-13 9.30 9.30 9.29 9.34 0.0M
2025-08-12 9.28 9.28 9.28 9.26 0.0M
2025-08-11 9.18 9.18 9.18 9.23 0.0M
2025-08-08 9.15 9.15 9.15 9.15 0.0M
2025-08-07 9.17 9.17 9.17 9.17 0.0M
2025-08-06 9.20 9.20 9.20 9.15 0.0M
2025-08-05 9.21 9.21 9.21 9.20 0.0M
2025-08-04 9.11 9.11 9.11 9.12 0.0M
2025-08-01 9.15 9.15 9.15 9.06 0.0M
2025-07-31 9.22 9.22 9.22 9.21 0.0M
2025-07-30 9.31 9.31 9.31 9.34 0.0M
2025-07-29 9.33 9.33 9.30 9.33 0.0M
2025-07-28 9.17 9.17 9.15 9.20 0.0M
2025-07-25 9.12 9.13 9.12 9.12 0.0M
2025-07-24 9.17 9.17 9.17 9.14 0.0M
2025-07-23 9.10 9.10 9.10 9.12 0.0M
2025-07-22 9.11 9.11 9.11 9.11 0.0M
2025-07-21 9.06 9.06 9.03 9.04 0.0M
2025-07-18 9.01 9.01 9.01 9.02 0.0M
2025-07-17 8.97 8.97 8.97 8.96 0.0M
2025-07-16 8.88 8.89 8.88 8.84 0.0M
2025-07-15 8.88 8.88 8.88 8.90 0.0M
2025-07-14 8.90 8.90 8.90 8.87 0.0M
2025-07-11 8.86 8.86 8.85 8.84 0.0M
2025-07-10 8.82 8.82 8.82 8.85 0.0M
2025-07-09 8.77 8.77 8.77 8.78 0.0M
2025-07-08 8.77 8.79 8.77 8.80 0.0M
2025-07-07 8.70 8.71 8.70 8.71 0.0M
2025-07-04 8.74 8.74 8.74 8.73 0.0M
2025-07-03 8.68 8.68 8.68 8.72 0.0M
2025-07-02 8.61 8.61 8.61 8.62 0.0M
2025-07-01 8.64 8.64 8.64 8.62 0.0M
2025-06-30 8.64 8.64 8.64 8.64 0.0M
2025-06-27 8.61 8.61 8.61 8.61 0.0M
2025-06-26 8.70 8.70 8.70 8.71 0.0M
2025-06-25 8.79 8.79 8.79 8.77 0.0M
2025-06-24 8.65 8.65 8.65 8.65 0.0M
2025-06-23 8.57 8.57 8.57 8.61 0.0M
2025-06-20 8.58 8.58 8.58 8.59 0.0M
2025-06-19 8.60 8.60 8.57 8.59 0.0M
2025-06-18 8.64 8.64 8.60 8.61 0.0M
2025-06-17 8.60 8.60 8.60 8.63 0.0M
2025-06-16 8.60 8.60 8.60 8.60 0.0M
2025-06-13 8.58 8.58 8.58 8.59 0.0M
2025-06-12 8.67 8.67 8.67 8.65 0.0M
2025-06-11 8.74 8.74 8.74 8.67 0.0M
2025-06-10 8.70 8.70 8.70 8.66 0.0M
2025-06-09 8.75 8.75 8.75 8.73 0.0M
2025-06-06 8.69 8.69 8.69 8.69 0.0M
2025-06-05 8.72 8.72 8.72 8.71 0.0M
2025-06-04 8.70 8.70 8.70 8.68 0.0M
2025-06-03 8.62 8.62 8.62 8.64 0.0M
2025-06-02 8.52 8.52 8.52 8.52 0.0M
2025-05-30 8.66 8.66 8.66 8.62 0.0M
2025-05-29 8.78 8.78 8.78 8.68 0.0M
2025-05-28 8.67 8.67 8.67 8.67 0.0M
2025-05-27 8.65 8.65 8.65 8.65 0.0M
2025-05-26 8.68 8.68 8.68 8.69 0.0M
2025-05-23 8.77 8.82 8.77 8.77 0.0M
2025-05-22 8.81 8.82 8.81 8.84 0.0M
2025-05-21 8.82 8.82 8.82 8.82 0.0M
2025-05-20 8.83 8.83 8.83 8.84 0.0M
2025-05-19 8.83 8.83 8.83 8.80 0.0M
2025-05-16 8.86 8.86 8.86 8.90 0.0M
2025-05-15 8.92 8.92 8.92 8.91 0.0M
2025-05-14 8.99 8.99 8.99 9.00 0.0M
2025-05-13 8.98 8.98 8.98 8.96 0.0M
2025-05-12 8.97 8.97 8.97 9.02 0.0M
2025-05-09 8.69 8.69 8.69 8.71 0.0M
2025-05-08 8.69 8.69 8.69 8.68 0.0M
2025-05-07 8.57 8.57 8.57 8.58 0.0M
2025-05-06 8.57 8.57 8.57 8.63 0.0M
2025-05-05 8.58 8.58 8.58 8.63 0.0M
2025-05-02 8.54 8.54 8.54 8.55 0.0M
2025-04-30 8.39 8.39 8.39 8.39 0.0M
2025-04-29 8.38 8.38 8.38 8.38 0.0M
2025-04-28 8.42 8.42 8.42 8.40 0.0M
2025-04-25 8.45 8.45 8.45 8.42 0.0M
2025-04-24 8.42 8.42 8.42 8.47 0.0M
2025-04-23 8.41 8.41 8.41 8.43 0.0M
2025-04-22 8.32 8.32 8.30 8.33 0.0M
2025-04-17 8.37 8.43 8.37 8.36 0.0M
2025-04-16 8.36 8.36 8.36 8.38 0.0M
2025-04-15 8.36 8.36 8.36 8.36 0.0M
2025-04-14 8.31 8.31 8.31 8.35 0.0M
2025-04-11 8.34 8.34 8.34 8.32 0.0M
2025-04-10 8.50 8.50 8.50 8.35 0.0M
2025-04-09 8.38 8.38 8.38 8.19 0.0M
2025-04-08 8.22 8.27 8.22 8.21 0.0M
2025-04-07 8.02 8.02 8.02 8.02 0.0M
2025-04-04 8.74 8.79 8.55 8.53 0.0M
2025-04-03 8.86 8.86 8.86 8.76 0.0M
2025-04-02 9.11 9.11 9.11 9.06 0.0M
2025-04-01 9.11 9.11 9.11 9.11 0.0M
2025-03-31 9.08 9.08 9.08 9.09 0.0M
2025-03-28 9.18 9.18 9.18 9.14 0.0M
2025-03-27 9.26 9.26 9.26 9.27 0.0M
2025-03-26 9.22 9.22 9.22 9.23 0.0M
2025-03-25 9.24 9.24 9.23 9.25 0.0M
2025-03-24 9.24 9.24 9.24 9.24 0.0M
2025-03-21 9.16 9.16 9.16 9.20 0.0M
2025-03-20 9.28 9.28 9.28 9.26 0.0M
2025-03-19 9.36 9.41 9.36 9.37 0.0M
2025-03-18 9.33 9.35 9.33 9.34 0.0M
2025-03-17 9.35 9.35 9.35 9.39 0.0M
2025-03-14 9.41 9.45 9.41 9.43 0.0M
2025-03-13 9.17 9.18 9.17 9.21 0.0M
2025-03-12 9.16 9.16 9.16 9.16 0.0M
2025-03-11 9.19 9.19 9.19 9.16 0.0M
2025-03-10 9.18 9.18 9.18 9.14 0.0M
2025-03-07 9.24 9.24 9.20 9.21 0.0M
2025-03-06 9.29 9.30 9.29 9.27 0.0M
2025-03-05 9.27 9.27 9.27 9.21 0.0M
2025-03-04 9.32 9.33 9.32 9.29 0.0M
2025-03-03 9.42 9.42 9.42 9.38 0.0M
2025-02-28 9.42 9.42 9.42 9.47 0.0M
2025-02-27 9.56 9.60 9.56 9.60 0.0M
2025-02-26 9.56 9.56 9.56 9.57 0.0M
2025-02-25 9.48 9.52 9.48 9.51 0.0M
2025-02-24 9.57 9.57 9.57 9.54 0.0M
2025-02-21 9.59 9.59 9.59 9.68 0.0M
2025-02-20 9.49 9.53 9.49 9.56 0.0M
2025-02-19 9.48 9.48 9.48 9.52 0.0M
2025-02-18 9.43 9.43 9.43 9.42 0.0M
2025-02-17 9.49 9.49 9.49 9.51 0.0M
2025-02-14 9.57 9.57 9.57 9.54 0.0M
2025-02-13 9.39 9.39 9.39 9.43 0.0M
2025-02-12 9.50 9.50 9.50 9.52 0.0M
2025-02-11 9.44 9.44 9.44 9.45 0.0M
2025-02-10 9.49 9.49 9.49 9.50 0.0M
2025-02-07 9.45 9.45 9.45 9.46 0.0M
2025-02-06 9.33 9.33 9.33 9.32 0.0M
2025-02-05 9.20 9.20 9.20 9.21 0.0M
2025-02-04 9.39 9.39 9.39 9.41 0.0M
2025-02-03 9.31 9.31 9.31 9.31 0.0M
2025-01-31 9.45 9.45 9.45 9.35 0.0M
2025-01-30 9.30 9.30 9.30 9.38 0.0M
2025-01-29 9.41 9.41 9.41 9.36 0.0M
2025-01-28 9.27 9.27 9.27 9.25 0.0M
2025-01-27 9.23 9.23 9.23 9.28 0.0M
2025-01-24 9.28 9.28 9.28 9.28 0.0M
2025-01-23 9.24 9.24 9.24 9.23 0.0M
2025-01-22 9.20 9.20 9.20 9.25 0.0M
2025-01-21 9.33 9.33 9.33 9.28 0.0M
2025-01-20 9.32 9.32 9.32 9.40 0.0M
2025-01-17 9.28 9.28 9.28 9.35 0.0M
2025-01-16 9.27 9.27 9.23 9.23 0.0M
2025-01-15 9.24 9.24 9.24 9.25 0.0M
2025-01-14 9.37 9.37 9.37 9.29 0.0M
2025-01-13 9.11 9.11 9.11 9.11 0.0M
2025-01-10 9.07 9.07 9.07 9.06 0.0M
2025-01-09 9.18 9.19 9.18 9.15 0.0M
2025-01-08 9.19 9.22 9.19 9.20 0.0M
2025-01-07 9.15 9.15 9.15 9.19 0.0M
2025-01-06 9.14 9.14 9.14 9.11 0.0M
2025-01-03 9.20 9.20 9.20 9.19 0.0M
2025-01-02 9.23 9.23 9.23 9.35 0.0M