'미국 빅테크도 따른다?' 알리바바 분사, 월가 유독 주목하는 이유②
무료
HSBC HOLDINGS : HSBC홀딩스 ( 0005.HK )
52.95 ▲ 0.30 (0.57%)
2023-03-29
최근 1년 일별 시세
(2023-03-29 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 23-03-29 | 52.95 | ▲0.30 | ▲0.57% |
| 23-03-28 | 52.65 | ▲1.00 | ▲1.94% |
| 23-03-27 | 51.65 | ▼-0.50 | ▼-0.96% |
| 23-03-24 | 52.15 | ▼-1.55 | ▼-2.89% |
| 23-03-23 | 53.70 | ▲0.20 | ▲0.37% |
| 23-03-22 | 53.50 | ▲1.60 | ▲3.08% |
| 23-03-21 | 51.90 | ▲1.45 | ▲2.87% |
| 23-03-20 | 50.45 | ▼-3.35 | ▼-6.23% |
| 23-03-17 | 53.80 | ▼-0.10 | ▼-0.19% |
| 23-03-16 | 53.90 | ▼-1.30 | ▼-2.36% |
| 23-03-15 | 55.20 | ▲1.55 | ▲2.89% |
| 23-03-14 | 53.65 | ▼-2.65 | ▼-4.71% |
| 23-03-13 | 56.30 | ▼-0.10 | ▼-0.18% |
| 23-03-10 | 56.40 | ▼-2.15 | ▼-3.67% |
| 23-03-09 | 58.55 | ▲0.60 | ▲1.04% |
| 23-03-08 | 57.95 | ▼-0.45 | ▼-0.77% |
| 23-03-07 | 58.40 | ▲0.25 | ▲0.43% |
| 23-03-06 | 58.15 | ▲0.15 | ▲0.26% |
| 23-03-03 | 58.00 | ▼-0.25 | ▼-0.43% |
| 23-03-02 | 58.25 | ▼-2.00 | ▼-3.32% |
| 23-03-01 | 60.25 | ▲0.95 | ▲1.6% |
| 23-02-28 | 59.30 | ▲0.25 | ▲0.42% |
| 23-02-27 | 59.05 | ▼-0.50 | ▼-0.84% |
| 23-02-24 | 59.55 | ▲0.20 | ▲0.34% |
| 23-02-23 | 59.35 | ▼-1.30 | ▼-2.14% |
| 23-02-22 | 60.65 | ▲3.05 | ▲5.3% |
| 23-02-21 | 57.60 | ▼-1.15 | ▼-1.96% |
| 23-02-20 | 58.75 | ▲0.55 | ▲0.95% |
| 23-02-17 | 58.20 | ▲0.10 | ▲0.17% |
| 23-02-16 | 58.10 | ▲0.55 | ▲0.96% |
| 23-02-15 | 57.55 | ▼-0.65 | ▼-1.12% |
| 23-02-14 | 58.20 | ▲0.45 | ▲0.78% |
| 23-02-13 | 57.75 | ▼-0.25 | ▼-0.43% |
| 23-02-10 | 58.00 | -0.00 | -0% |
| 23-02-09 | 58.00 | ▲0.20 | ▲0.35% |
| 23-02-08 | 57.80 | ▲1.20 | ▲2.12% |
| 23-02-07 | 56.60 | -0.00 | -0% |
| 23-02-06 | 56.60 | ▲0.70 | ▲1.25% |
| 23-02-03 | 55.90 | ▼-1.75 | ▼-3.04% |
| 23-02-02 | 57.65 | ▲0.60 | ▲1.05% |
| 23-02-01 | 57.05 | ▼-0.90 | ▼-1.55% |
| 23-01-31 | 57.95 | ▲0.10 | ▲0.17% |
| 23-01-30 | 57.85 | ▼-0.10 | ▼-0.17% |
| 23-01-27 | 57.95 | ▲0.05 | ▲0.09% |
| 23-01-26 | 57.90 | ▲1.00 | ▲1.76% |
| 23-01-20 | 56.90 | ▲0.25 | ▲0.44% |
| 23-01-19 | 56.65 | ▼-0.15 | ▼-0.26% |
| 23-01-18 | 56.80 | ▲0.15 | ▲0.26% |
| 23-01-17 | 56.65 | -0.00 | -0% |
| 23-01-16 | 56.65 | ▲1.15 | ▲2.07% |
| 23-01-13 | 55.50 | ▲1.40 | ▲2.59% |
| 23-01-12 | 54.10 | ▲0.45 | ▲0.84% |
| 23-01-11 | 53.65 | ▲0.35 | ▲0.66% |
| 23-01-10 | 53.30 | -0.00 | -0% |
| 23-01-09 | 53.30 | ▲1.10 | ▲2.11% |
| 23-01-06 | 52.20 | ▲0.95 | ▲1.85% |
| 23-01-05 | 51.25 | ▲1.25 | ▲2.5% |
| 23-01-04 | 50.00 | ▲1.30 | ▲2.67% |
| 23-01-03 | 48.70 | ▲0.15 | ▲0.31% |
| 22-12-30 | 48.55 | ▲0.15 | ▲0.31% |
| 22-12-29 | 48.40 | ▼-0.10 | ▼-0.21% |
| 22-12-28 | 48.50 | ▲0.60 | ▲1.25% |
| 22-12-23 | 47.90 | ▼-0.30 | ▼-0.62% |
| 22-12-22 | 48.20 | ▲0.70 | ▲1.47% |
| 22-12-21 | 47.50 | ▲0.75 | ▲1.6% |
| 22-12-20 | 46.75 | ▼-0.20 | ▼-0.43% |
| 22-12-19 | 46.95 | ▼-0.05 | ▼-0.11% |
| 22-12-16 | 47.00 | ▼-0.20 | ▼-0.42% |
| 22-12-15 | 47.20 | ▼-0.85 | ▼-1.77% |
| 22-12-14 | 48.05 | ▲0.35 | ▲0.73% |
| 22-12-13 | 47.70 | ▲0.10 | ▲0.21% |
| 22-12-12 | 47.60 | ▲0.40 | ▲0.85% |
| 22-12-09 | 47.20 | ▲0.15 | ▲0.32% |
| 22-12-08 | 47.05 | ▲0.40 | ▲0.86% |
| 22-12-07 | 46.65 | ▼-0.70 | ▼-1.48% |
| 22-12-06 | 47.35 | ▲0.15 | ▲0.32% |
| 22-12-05 | 47.20 | ▲0.30 | ▲0.64% |
| 22-12-02 | 46.90 | ▼-0.40 | ▼-0.85% |
| 22-12-01 | 47.30 | ▲0.05 | ▲0.11% |
| 22-11-30 | 47.25 | ▲1.00 | ▲2.16% |
| 22-11-29 | 46.25 | ▲0.65 | ▲1.43% |
| 22-11-28 | 45.60 | ▼-0.40 | ▼-0.87% |
| 22-11-25 | 46.00 | -0.00 | -0% |
| 22-11-24 | 46.00 | ▲0.80 | ▲1.77% |
| 22-11-23 | 45.20 | ▲0.45 | ▲1.01% |
| 22-11-22 | 44.75 | ▲0.40 | ▲0.9% |
| 22-11-21 | 44.35 | ▲0.20 | ▲0.45% |
| 22-11-18 | 44.15 | ▼-0.20 | ▼-0.45% |
| 22-11-17 | 44.35 | -0.00 | -0% |
| 22-11-16 | 44.35 | ▼-0.35 | ▼-0.78% |
| 22-11-15 | 44.70 | ▲1.05 | ▲2.41% |
| 22-11-14 | 43.65 | ▲0.25 | ▲0.58% |
| 22-11-11 | 43.40 | ▲0.90 | ▲2.12% |
| 22-11-10 | 42.50 | ▼-0.50 | ▼-1.16% |
| 22-11-09 | 43.00 | -0.00 | -0% |
| 22-11-08 | 43.00 | -0.00 | -0% |
| 22-11-07 | 43.00 | ▲1.55 | ▲3.74% |
| 22-11-04 | 41.45 | ▲1.15 | ▲2.85% |
| 22-11-03 | 40.30 | ▼-1.10 | ▼-2.66% |
| 22-11-02 | 41.40 | ▲0.35 | ▲0.85% |
| 22-11-01 | 41.05 | ▲0.80 | ▲1.99% |
| 22-10-31 | 40.25 | ▲0.20 | ▲0.5% |
| 22-10-28 | 40.05 | ▼-0.65 | ▼-1.6% |
| 22-10-27 | 40.70 | ▲0.45 | ▲1.12% |
| 22-10-26 | 40.25 | ▲0.30 | ▲0.75% |
| 22-10-25 | 39.95 | ▼-2.15 | ▼-5.11% |
| 22-10-24 | 42.10 | ▲0.55 | ▲1.32% |
| 22-10-21 | 41.55 | ▼-0.25 | ▼-0.6% |
| 22-10-20 | 41.80 | ▲0.15 | ▲0.36% |
| 22-10-19 | 41.65 | ▼-0.55 | ▼-1.3% |
| 22-10-18 | 42.20 | ▲1.05 | ▲2.55% |
| 22-10-17 | 41.15 | ▲0.60 | ▲1.48% |
| 22-10-14 | 40.55 | ▲1.80 | ▲4.65% |
| 22-10-13 | 38.75 | ▲0.05 | ▲0.13% |
| 22-10-12 | 38.70 | ▼-1.00 | ▼-2.52% |
| 22-10-11 | 39.70 | ▼-0.65 | ▼-1.61% |
| 22-10-10 | 40.35 | ▼-0.90 | ▼-2.18% |
| 22-10-07 | 41.25 | ▼-1.00 | ▼-2.37% |
| 22-10-06 | 42.25 | ▼-0.40 | ▼-0.94% |
| 22-10-05 | 42.65 | ▲2.30 | ▲5.7% |
| 22-10-03 | 40.35 | ▼-0.90 | ▼-2.18% |
| 22-09-30 | 41.25 | ▲0.85 | ▲2.1% |
| 22-09-29 | 40.40 | ▲0.40 | ▲1% |
| 22-09-28 | 40.00 | ▼-2.45 | ▼-5.77% |
| 22-09-27 | 42.45 | ▲0.20 | ▲0.47% |
| 22-09-26 | 42.25 | ▼-3.45 | ▼-7.55% |
| 22-09-23 | 45.70 | -0.00 | -0% |
| 22-09-22 | 45.70 | ▼-1.70 | ▼-3.59% |
| 22-09-21 | 47.40 | ▼-0.95 | ▼-1.96% |
| 22-09-20 | 48.35 | ▲0.65 | ▲1.36% |
| 22-09-19 | 47.70 | ▲0.10 | ▲0.21% |
| 22-09-16 | 47.60 | ▲0.20 | ▲0.42% |
| 22-09-15 | 47.40 | ▼-0.20 | ▼-0.42% |
| 22-09-14 | 47.60 | ▼-1.25 | ▼-2.56% |
| 22-09-13 | 48.85 | ▲0.80 | ▲1.66% |
| 22-09-09 | 48.05 | ▲0.45 | ▲0.95% |
| 22-09-08 | 47.60 | ▼-0.20 | ▼-0.42% |
| 22-09-07 | 47.80 | ▼-1.00 | ▼-2.05% |
| 22-09-06 | 48.80 | ▲1.00 | ▲2.09% |
| 22-09-05 | 47.80 | ▼-0.30 | ▼-0.62% |
| 22-09-02 | 48.10 | ▼-0.15 | ▼-0.31% |
| 22-09-01 | 48.25 | ▼-0.35 | ▼-0.72% |
| 22-08-31 | 48.60 | ▼-0.55 | ▼-1.12% |
| 22-08-30 | 49.15 | ▲0.40 | ▲0.82% |
| 22-08-29 | 48.75 | ▼-0.35 | ▼-0.71% |
| 22-08-26 | 49.10 | ▲0.05 | ▲0.1% |
| 22-08-25 | 49.05 | ▲0.50 | ▲1.03% |
| 22-08-24 | 48.55 | ▼-0.50 | ▼-1.02% |
| 22-08-23 | 49.05 | ▼-0.25 | ▼-0.51% |
| 22-08-22 | 49.30 | ▼-1.05 | ▼-2.09% |
| 22-08-19 | 50.35 | ▼-0.10 | ▼-0.2% |
| 22-08-18 | 50.45 | ▼-1.50 | ▼-2.89% |
| 22-08-17 | 51.95 | ▲0.10 | ▲0.19% |
| 22-08-16 | 51.85 | ▼-0.35 | ▼-0.67% |
| 22-08-15 | 52.20 | ▼-0.40 | ▼-0.76% |
| 22-08-12 | 52.60 | ▲0.10 | ▲0.19% |
| 22-08-11 | 52.50 | ▲0.55 | ▲1.06% |
| 22-08-10 | 51.95 | ▼-0.15 | ▼-0.29% |
| 22-08-09 | 52.10 | ▲0.30 | ▲0.58% |
| 22-08-08 | 51.80 | ▲0.70 | ▲1.37% |
| 22-08-05 | 51.10 | ▼-0.50 | ▼-0.97% |
| 22-08-04 | 51.60 | ▲0.60 | ▲1.18% |
| 22-08-03 | 51.00 | -0.00 | -0% |
| 22-08-02 | 51.00 | ▼-0.85 | ▼-1.64% |
| 22-08-01 | 51.85 | ▲2.45 | ▲4.96% |
| 22-07-29 | 49.40 | ▼-0.20 | ▼-0.4% |
| 22-07-28 | 49.60 | ▼-0.30 | ▼-0.6% |
| 22-07-27 | 49.90 | ▼-0.20 | ▼-0.4% |
| 22-07-26 | 50.10 | ▲1.25 | ▲2.56% |
| 22-07-25 | 48.85 | ▲0.25 | ▲0.51% |
| 22-07-22 | 48.60 | ▲0.40 | ▲0.83% |
| 22-07-21 | 48.20 | ▼-1.05 | ▼-2.13% |
| 22-07-20 | 49.25 | ▲0.45 | ▲0.92% |
| 22-07-19 | 48.80 | ▼-0.35 | ▼-0.71% |
| 22-07-18 | 49.15 | ▲1.45 | ▲3.04% |
| 22-07-15 | 47.70 | ▼-1.30 | ▼-2.65% |
| 22-07-14 | 49.00 | ▼-0.10 | ▼-0.2% |
| 22-07-13 | 49.10 | ▲0.05 | ▲0.1% |
| 22-07-12 | 49.05 | ▲0.05 | ▲0.1% |
| 22-07-11 | 49.00 | ▼-0.80 | ▼-1.61% |
| 22-07-08 | 49.80 | ▲0.15 | ▲0.3% |
| 22-07-07 | 49.65 | ▲0.55 | ▲1.12% |
| 22-07-06 | 49.10 | ▼-1.80 | ▼-3.54% |
| 22-07-05 | 50.90 | ▼-0.35 | ▼-0.68% |
| 22-07-04 | 51.25 | ▼-0.40 | ▼-0.77% |
| 22-06-30 | 51.65 | ▼-0.25 | ▼-0.48% |
| 22-06-29 | 51.90 | ▼-0.15 | ▼-0.29% |
| 22-06-28 | 52.05 | ▲0.25 | ▲0.48% |
| 22-06-27 | 51.80 | ▲1.00 | ▲1.97% |
| 22-06-24 | 50.80 | ▲0.15 | ▲0.3% |
| 22-06-23 | 50.65 | -0.00 | -0% |
| 22-06-22 | 50.65 | ▼-0.75 | ▼-1.46% |
| 22-06-21 | 51.40 | ▲1.85 | ▲3.73% |
| 22-06-20 | 49.55 | ▼-0.10 | ▼-0.2% |
| 22-06-17 | 49.65 | ▼-0.15 | ▼-0.3% |
| 22-06-16 | 49.80 | ▼-0.10 | ▼-0.2% |
| 22-06-15 | 49.90 | ▲0.35 | ▲0.71% |
| 22-06-14 | 49.55 | ▲0.85 | ▲1.75% |
| 22-06-13 | 48.70 | ▼-1.25 | ▼-2.5% |
| 22-06-10 | 49.95 | ▼-0.65 | ▼-1.28% |
| 22-06-09 | 50.60 | ▼-0.65 | ▼-1.27% |
| 22-06-08 | 51.25 | ▼-0.50 | ▼-0.97% |
| 22-06-07 | 51.75 | ▼-0.90 | ▼-1.71% |
| 22-06-06 | 52.65 | ▲0.35 | ▲0.67% |
| 22-06-02 | 52.30 | ▼-0.20 | ▼-0.38% |
| 22-06-01 | 52.50 | ▲0.40 | ▲0.77% |
| 22-05-31 | 52.10 | ▼-0.30 | ▼-0.57% |
| 22-05-30 | 52.40 | ▲0.45 | ▲0.87% |
| 22-05-27 | 51.95 | ▲0.75 | ▲1.46% |
| 22-05-26 | 51.20 | ▲0.25 | ▲0.49% |
| 22-05-25 | 50.95 | ▲1.55 | ▲3.14% |
| 22-05-24 | 49.40 | ▲0.95 | ▲1.96% |
| 22-05-23 | 48.45 | -0.00 | -0% |
| 22-05-20 | 48.45 | ▲0.90 | ▲1.89% |
| 22-05-19 | 47.55 | ▼-0.80 | ▼-1.65% |
| 22-05-18 | 48.35 | ▼-0.25 | ▼-0.51% |
| 22-05-17 | 48.60 | ▲0.70 | ▲1.46% |
| 22-05-16 | 47.90 | ▲0.15 | ▲0.31% |
| 22-05-13 | 47.75 | ▲1.00 | ▲2.14% |
| 22-05-12 | 46.75 | ▼-1.65 | ▼-3.41% |
| 22-05-11 | 48.40 | ▼-0.05 | ▼-0.1% |
| 22-05-10 | 48.45 | ▼-0.55 | ▼-1.12% |
| 22-05-06 | 49.00 | ▼-1.45 | ▼-2.87% |
| 22-05-05 | 50.45 | ▼-0.30 | ▼-0.59% |
| 22-05-04 | 50.75 | ▲0.95 | ▲1.91% |
| 22-05-03 | 49.80 | ▲1.25 | ▲2.57% |
| 22-04-29 | 48.55 | ▼-0.30 | ▼-0.61% |
| 22-04-28 | 48.85 | ▲0.75 | ▲1.56% |
| 22-04-27 | 48.10 | ▼-1.40 | ▼-2.83% |
| 22-04-26 | 49.50 | ▼-2.15 | ▼-4.16% |
| 22-04-25 | 51.65 | ▼-2.50 | ▼-4.62% |
| 22-04-22 | 54.15 | ▼-0.85 | ▼-1.55% |
| 22-04-21 | 55.00 | ▲1.05 | ▲1.95% |
| 22-04-20 | 53.95 | ▲0.50 | ▲0.94% |
| 22-04-19 | 53.45 | ▲0.20 | ▲0.38% |
| 22-04-14 | 53.25 | ▼-0.05 | ▼-0.09% |
| 22-04-13 | 53.30 | ▼-0.05 | ▼-0.09% |
| 22-04-12 | 53.35 | ▼-0.70 | ▼-1.3% |
| 22-04-11 | 54.05 | ▲0.10 | ▲0.19% |
| 22-04-08 | 53.95 | ▲0.50 | ▲0.94% |
| 22-04-07 | 53.45 | ▼-0.25 | ▼-0.47% |
| 22-04-06 | 53.70 | ▼-0.35 | ▼-0.65% |
| 22-04-04 | 54.05 | ▼-0.30 | ▼-0.55% |
| 22-04-01 | 54.35 | ▲0.15 | ▲0.28% |
| 22-03-31 | 54.20 | ▲0.25 | ▲0.46% |
| 22-03-30 | 53.95 | ▲0.45 | ▲0.84% |