Hot Features
프리미엄
Harvey Norman Holdings Limited (HVN)
ASX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 5.33049040512 | 4.69 | 5.01 | 4.21 | 1176827 | 4.73366417 | DE |
| 4 | 0.22 | 4.66101694915 | 4.72 | 5.01 | 4.21 | 1017848 | 4.70563681 | DE |
| 12 | 0.4 | 8.81057268722 | 4.54 | 5.51 | 3.91 | 1338427 | 4.7031794 | DE |
| 26 | 0.41 | 9.05077262693 | 4.53 | 5.51 | 3.91 | 1675855 | 4.74283752 | DE |
| 52 | 0.54 | 12.2727272727 | 4.4 | 5.51 | 3.2 | 2119290 | 4.68323508 | DE |
| 156 | -0.03 | -0.603621730382 | 4.97 | 6 | 3 | 2682283 | 4.24495317 | DE |
| 260 | 0.58 | 13.3027522936 | 4.36 | 6.88 | 1.87 | 3257181 | 4.29563919 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737609300 | 4.85 | 0.05 | 1.04 | 4.8 | 4.86 | 4.74 | 1111350 |
| 1737522900 | 4.8 | 0.05 | 1.05 | 4.76 | 4.84 | 4.75 | 1942132 |
| 1737436500 | 4.75 | 0.08 | 1.71 | 4.68 | 4.7699999 | 4.67 | 1407017 |
| 1737350100 | 4.67 | -0.02 | -0.43 | 4.71 | 4.71 | 4.66 | 610731 |
| 1737090900 | 4.69 | 0.03 | 0.64 | 4.66 | 4.8099999 | 4.21 | 960416 |
| 1737004500 | 4.66 | 0.02 | 0.43 | 4.69 | 4.72 | 4.655 | 963837 |
| 1736918100 | 4.64 | -0.02 | -0.43 | 4.67 | 4.67 | 4.63 | 693991 |
| 1736831700 | 4.66 | 0.05 | 1.08 | 4.64 | 4.68 | 4.6 | 762507 |
| 1736745300 | 4.61 | -0.1 | -2.12 | 4.65 | 4.67 | 4.585 | 1358325 |
| 1736486100 | 4.71 | -0.01 | -0.21 | 4.74 | 4.7699999 | 4.69 | 786315 |
| 1736399700 | 4.72 | -0.02 | -0.32 | 4.73 | 4.73 | 4.68 | 980918 |
| 1736313300 | 4.735 | 0.07 | 1.50 | 4.68 | 4.76 | 4.65 | 1460676 |
| 1736226900 | 4.665 | -0.03 | -0.53 | 4.73 | 4.735 | 4.655 | 1125822 |
| 1736140500 | 4.69 | -0.04 | -0.74 | 4.74 | 4.7699999 | 4.68 | 852315 |
| 1735881300 | 4.725 | 0.01 | 0.32 | 4.68 | 4.74 | 4.67 | 929991 |
| 1735794900 | 4.71 | 0.04 | 0.86 | 4.68 | 4.71 | 4.63 | 1038014 |
| 1735617660 | 4.67 | -0.09 | -1.89 | 4.72 | 4.76 | 4.67 | 588621 |
| 1735535700 | 4.76 | 0.05 | 1.06 | 4.73 | 4.76 | 4.71 | 686641 |
| 1735276500 | 4.71 | 0 | 0.00 | 4.72 | 4.75 | 4.7 | 1173002 |
| 1735014060 | 4.71 | -0.06 | -1.26 | 4.76 | 4.7699999 | 4.71 | 674321 |
| 1734930900 | 4.7699999 | 0.07 | 1.49 | 4.7 | 4.78 | 4.68 | 1046208 |
| 1734671700 | 4.7 | -0.05 | -1.05 | 4.72 | 5.51 | 4.01 | 2806731 |
| 1734585300 | 4.75 | -0.1 | -2.06 | 4.78 | 4.82 | 4.735 | 2409206 |
| 1734498900 | 4.85 | -0.04 | -0.82 | 4.89 | 4.93 | 4.84 | 1496695 |
| 1734412500 | 4.89 | 0 | 0.00 | 4.86 | 4.93 | 4.85 | 1078283 |
| 1734326100 | 4.89 | 0.08 | 1.66 | 4.84 | 4.9 | 4.82 | 1704651 |
| 1734066900 | 4.8099999 | 0 | 0.00 | 4.79 | 4.82 | 4.79 | 644862 |
| 1733980500 | 4.8099999 | -0.02 | -0.41 | 4.8 | 4.84 | 4.79 | 1118026 |
| 1733894100 | 4.83 | 0.01 | 0.21 | 4.8099999 | 4.84 | 4.8 | 790143 |
| 1733807700 | 4.82 | 0 | 0.00 | 4.85 | 4.86 | 4.78 | 666596 |
| 1733721300 | 4.82 | 0 | 0.00 | 4.8 | 4.85 | 4.8 | 864531 |
| 1733462100 | 4.82 | -0.01 | -0.21 | 4.8 | 4.84 | 4.8 | 1056836 |
| 1733375700 | 4.83 | 0.03 | 0.63 | 4.83 | 4.86 | 4.82 | 1732210 |
| 1733289300 | 4.8 | 0.02 | 0.42 | 4.78 | 4.8099999 | 4.75 | 949747 |
| 1733202900 | 4.78 | 0 | 0.00 | 4.8 | 4.84 | 4.78 | 1461862 |
| 1733116500 | 4.78 | 0 | 0.00 | 4.7699999 | 4.84 | 4.76 | 1882378 |
| 1732857300 | 4.78 | 0 | 0.00 | 4.76 | 4.815 | 4.66 | 2002591 |
| 1732770900 | 4.78 | -0.15 | -3.04 | 4.85 | 4.89 | 4.78 | 2564631 |
| 1732684500 | 4.93 | 0.12 | 2.49 | 4.83 | 4.95 | 4.815 | 2014040 |
| 1732598100 | 4.8099999 | 0.12 | 2.56 | 4.73 | 4.855 | 4.73 | 2171519 |
| 1732511700 | 4.69 | -0.02 | -0.42 | 4.75 | 4.755 | 4.68 | 3788110 |
| 1732252500 | 4.71 | 0.07 | 1.51 | 4.72 | 4.8099999 | 3.91 | 1264476 |
| 1732166100 | 4.64 | 0.03 | 0.65 | 4.64 | 4.7 | 4.63 | 1163148 |
| 1732079700 | 4.61 | -0.07 | -1.50 | 4.67 | 4.67 | 4.6 | 1112680 |
| 1731993300 | 4.68 | 0.05 | 1.08 | 4.64 | 4.72 | 4.62 | 1129252 |
| 1731906900 | 4.63 | 0.04 | 0.87 | 4.59 | 4.655 | 4.58 | 1092637 |
| 1731647700 | 4.59 | 0.07 | 1.55 | 4.54 | 4.61 | 4.54 | 894453 |
| 1731561300 | 4.5199999 | 0.03 | 0.67 | 4.53 | 4.53 | 4.49 | 1084378 |
| 1731474900 | 4.49 | -0.05 | -1.10 | 4.49 | 4.5199999 | 4.45 | 1127366 |
| 1731388500 | 4.54 | 0.06 | 1.34 | 4.46 | 4.55 | 4.45 | 1167895 |
| 1731302100 | 4.48 | -0.07 | -1.54 | 4.51 | 4.515 | 4.45 | 1664835 |
| 1731042900 | 4.55 | 0.05 | 1.11 | 4.5599999 | 4.58 | 4.5 | 1215795 |
| 1730956500 | 4.5 | -0.17 | -3.54 | 4.45 | 4.53 | 4.4 | 3034428 |
| 1730870100 | 4.665 | 0.13 | 2.75 | 4.58 | 4.68 | 4.5599999 | 1459425 |
| 1730783700 | 4.54 | -0.03 | -0.66 | 4.55 | 4.57 | 4.515 | 698366 |
| 1730697300 | 4.57 | 0.06 | 1.33 | 4.54 | 4.59 | 4.48 | 1220386 |
| 1730438100 | 4.51 | -0.05 | -1.10 | 4.5199999 | 4.55 | 4.49 | 1364332 |
| 1730351700 | 4.5599999 | 0.04 | 0.88 | 4.54 | 4.9 | 4.5199999 | 2351061 |
| 1730265300 | 4.5199999 | -0.1 | -2.16 | 4.61 | 4.61 | 4.5 | 2656366 |
| 1730178900 | 4.62 | 0 | 0.00 | 4.65 | 4.65 | 4.61 | 1400892 |
| 1730092500 | 4.62 | 0.01 | 0.22 | 4.6 | 4.63 | 4.5599999 | 1496877 |
| 1729833300 | 4.61 | -0.03 | -0.65 | 4.64 | 4.64 | 4.58 | 1675466 |
| 1729746900 | 4.64 | 0.01 | 0.22 | 4.64 | 4.64 | 4.58 | 1266890 |
