Hot Features
프리미엄
hVIVO Plc (HVO.GB)
AQSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -14.1592920354 | 28.25 | 30.25 | 23.58 | 142128 | 26.84029019 | DE |
| 4 | -3.75 | -13.3928571429 | 28 | 30.25 | 23.58 | 103182 | 27.52931648 | DE |
| 12 | -4.5 | -15.652173913 | 28.75 | 30.5 | 23.58 | 82809 | 28.13312416 | DE |
| 26 | -3.75 | -13.3928571429 | 28 | 30.86 | 23.58 | 114410 | 27.92258334 | DE |
| 52 | 6.25 | 34.7222222222 | 18 | 80.5 | 17.76 | 154307 | 27.60840999 | DE |
| 156 | 9.75 | 67.2413793103 | 14.5 | 80.5 | 13.15 | 191520 | 21.77852409 | DE |
| 260 | 9.5 | 64.406779661 | 14.75 | 80.5 | 10.5 | 179734 | 21.70786455 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731947580 | 25.25 | -1 | -3.81 | 26.25 | 26.25 | 25.0075 | 292640 |
| 1731688080 | 26.25 | 0 | 0.00 | 26.25 | 26.75 | 26.088 | 77681 |
| 1731598260 | 26.25 | -1 | -3.67 | 27.25 | 27.57 | 26.25 | 46399 |
| 1731511920 | 27.25 | -3 | -9.92 | 29.75 | 29.75 | 27.25 | 154521 |
| 1731428820 | 30.25 | 2 | 7.08 | 28.25 | 30.25 | 28.25 | 139401 |
| 1731342540 | 28.25 | 0.5 | 1.80 | 27.75 | 28.25 | 27.21 | 28209 |
| 1731083160 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.11 | 33405 |
| 1730993820 | 27.75 | 0 | 0.00 | 27.75 | 28.195 | 27.3 | 75166 |
| 1730910480 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1730824080 | 27.75 | -0.5 | -1.77 | 28.25 | 28.25 | 27.75 | 316 |
| 1730737740 | 28.25 | 0 | 0.00 | 28.25 | 28.7 | 28.25 | 23484 |
| 1730475300 | 28.25 | -0.5 | -1.74 | 28.75 | 28.75 | 28.25 | 350517 |
| 1730388900 | 28.75 | 1 | 3.60 | 27.75 | 28.75 | 27.75 | 10000 |
| 1730305440 | 27.75 | 2 | 7.77 | 25.75 | 27.788 | 25.75 | 56857 |
| 1730193840 | 25.75 | -1.75 | -6.36 | 27.5 | 27.5 | 25.25 | 122926 |
| 1730132940 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27 | 113267 |
| 1729869960 | 28 | -0.5 | -1.75 | 28.5 | 28.5 | 27.61 | 72658 |
| 1729783680 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.025 | 15000 |
| 1729697340 | 28.5 | 0.5 | 1.79 | 28 | 29 | 28 | 320959 |
| 1729610340 | 28 | 0 | 0.00 | 28 | 28.9 | 27.635 | 27061 |
| 1729524420 | 28 | 0 | 0.00 | 28 | 28.525 | 28 | 61393 |
| 1729262100 | 28 | -0.5 | -1.75 | 28.5 | 28.95 | 28 | 466 |
| 1729178580 | 28.5 | -1.5 | -5.00 | 30 | 30 | 28.5 | 19321 |
| 1729092540 | 30 | 2 | 7.14 | 28 | 30.5 | 28 | 226090 |
| 1729006140 | 28 | 0.5 | 1.82 | 27.5 | 28.5 | 27.5 | 30000 |
| 1728919680 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.05 | 148653 |
| 1728657480 | 28 | 1.25 | 4.67 | 26.75 | 28.3 | 26.25 | 118758 |
| 1728574140 | 26.75 | 1 | 3.88 | 26.25 | 26.835 | 26.25 | 21779 |
| 1728484740 | 25.75 | -0.5 | -1.90 | 26.25 | 26.45 | 25.75 | 169001 |
| 1728401340 | 26.25 | -1.5 | -5.41 | 27.75 | 27.75 | 26.1555 | 51302 |
| 1728311580 | 27.75 | 0 | 0.00 | 27.75 | 27.9 | 27.025 | 65935 |
| 1728053040 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.525 | 108754 |
| 1727966700 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.68 | 28517 |
| 1727882940 | 27.75 | -0.5 | -1.77 | 28.25 | 28.25 | 27.715 | 5333 |
| 1727793720 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.015 | 12199 |
| 1727710080 | 28.25 | 0 | 0.00 | 28.25 | 28.7 | 28.25 | 95306 |
| 1727447580 | 28.25 | -0.5 | -1.74 | 28.75 | 28.75 | 28.25 | 0 |
| 1727364240 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 0 |
| 1727277960 | 28.75 | -1 | -3.36 | 29.75 | 29.75 | 28.75 | 53629 |
| 1727191740 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1727102220 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.4 | 88623 |
| 1726843740 | 29.75 | 0 | 0.00 | 29.75 | 29.888 | 29.43333 | 137075 |
| 1726756740 | 29.75 | 1.5 | 5.31 | 28.25 | 29.75 | 28.25 | 61726 |
| 1726669920 | 28.25 | -0.5 | -1.74 | 28.75 | 28.82 | 28.25 | 71078 |
| 1726586700 | 28.75 | 0.5 | 1.77 | 28.25 | 28.77 | 28.25 | 111394 |
| 1726498920 | 28.25 | 0 | 0.00 | 28.25 | 28.58888 | 28.15 | 305778 |
| 1726238280 | 28.25 | 0 | 0.00 | 28.25 | 28.44 | 28.25 | 2500 |
| 1726151880 | 28.25 | -1.5 | -5.04 | 29.75 | 29.75 | 27.75 | 209727 |
| 1726068360 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1725981960 | 29.75 | 0.5 | 1.71 | 29.75 | 30.3333 | 29.325 | 105031 |
| 1725892800 | 29.25 | 0 | 0.00 | 29.25 | 29.32222 | 28.86666 | 48678 |
| 1725633480 | 29.25 | 0 | 0.00 | 29.25 | 29.25 | 28.81555 | 736 |
| 1725547140 | 29.25 | 0 | 0.00 | 29.25 | 29.25 | 28.66 | 29391 |
| 1725460740 | 29.25 | 0 | 0.00 | 29.25 | 29.25 | 28.63333 | 40105 |
| 1725374160 | 29.25 | 0 | 0.00 | 29.25 | 29.25 | 29.25 | 0 |
| 1725287700 | 29.25 | 0 | 0.00 | 29.25 | 29.47 | 29.2 | 63122 |
| 1725028800 | 29.25 | -0.5 | -1.68 | 29.75 | 29.75 | 29.25 | 197758 |
| 1724942100 | 29.75 | 0.5 | 1.71 | 29.25 | 29.75 | 29.25 | 149382 |
| 1724858700 | 29.25 | 0.5 | 1.74 | 28.75 | 29.36 | 28.75 | 466 |
| 1724772540 | 28.75 | 0 | 0.00 | 28.75 | 29.215 | 28.75 | 3423 |
| 1724423820 | 28.75 | 0 | 0.00 | 28.75 | 28.75 | 28.75 | 0 |
| 1724340540 | 28.75 | -0.5 | -1.71 | 29.25 | 29.25 | 28.75 | 82800 |
| 1724251080 | 29.25 | 0 | 0.00 | 29.25 | 29.938 | 29.25 | 12658 |
| 1724167740 | 29.25 | 0.5 | 1.74 | 28.75 | 29.79 | 28.75 | 53507 |
| 1724081220 | 28.75 | 0 | 0.00 | 28.75 | 29.23 | 28.75 | 53833 |
