Hot Features
프리미엄
Hexaom (ALHEX)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.1 | 7.63636363636 | 27.5 | 29.7 | 27.2 | 2705 | 27.69875055 | DE |
| 4 | 3.5 | 13.4099616858 | 26.1 | 29.7 | 24.3 | 2849 | 26.68579029 | DE |
| 12 | 5.6 | 23.3333333333 | 24 | 29.7 | 23.8 | 3237 | 25.59594611 | DE |
| 26 | 7.6 | 34.5454545455 | 22 | 29.7 | 21.7 | 3667 | 24.60193822 | DE |
| 52 | 11.05 | 59.5687331536 | 18.55 | 29.7 | 17.9 | 3409 | 22.96932263 | DE |
| 156 | 9.6 | 48 | 20 | 29.7 | 12.65 | 3697 | 20.25341863 | DE |
| 260 | 9.6 | 48 | 20 | 29.7 | 12.65 | 3697 | 20.25341863 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 29.6 | 1.4 | 4.96 | 28.4 | 29.7 | 28.2 | 9290 |
| 1741282200 | 28.2 | 0.2 | 0.71 | 28.1 | 28.4 | 27.8 | 3279 |
| 1741195800 | 28 | 0.6 | 2.19 | 27.4 | 28 | 27.3 | 1979 |
| 1741109400 | 27.4 | 0 | 0.00 | 27.4 | 27.5 | 27.2 | 3624 |
| 1741023000 | 27.4 | -0.1 | -0.36 | 27.6 | 27.9 | 27.4 | 2341 |
| 1740763800 | 27.5 | 0.1 | 0.36 | 27.5 | 27.6 | 27.3 | 2303 |
| 1740677400 | 27.4 | -0.6 | -2.14 | 28 | 28.1 | 27.4 | 2807 |
| 1740591000 | 28 | 0.7 | 2.56 | 27.3 | 28 | 27.3 | 1152 |
| 1740504600 | 27.3 | -1 | -3.53 | 28.3 | 28.5 | 27.3 | 2269 |
| 1740418200 | 28.3 | 0.5 | 1.80 | 27.8 | 28.5 | 27.8 | 3540 |
| 1740159000 | 27.8 | 0.5 | 1.83 | 27.3 | 27.9 | 27.3 | 2032 |
| 1740072600 | 27.3 | 0.2 | 0.74 | 27.1 | 27.6 | 26.9 | 2674 |
| 1739986200 | 27.1 | 0.9 | 3.44 | 26.3 | 27.3 | 26.1 | 5669 |
| 1739899800 | 26.2 | 0.7 | 2.75 | 25.6 | 26.4 | 25.6 | 2306 |
| 1739813400 | 25.5 | 1 | 4.08 | 24.5 | 25.5 | 24.4 | 3593 |
| 1739554200 | 24.5 | -0.2 | -0.81 | 24.7 | 24.7 | 24.3 | 4255 |
| 1739467800 | 24.7 | -0.4 | -1.59 | 24.8 | 24.8 | 24.6 | 913 |
| 1739381400 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 0 |
| 1739295000 | 25.1 | 0 | 0.00 | 25.2 | 25.2 | 24.9 | 1161 |
| 1739208600 | 25.1 | -0.2 | -0.79 | 24.7 | 25.2 | 24.6 | 4176 |
| 1738949400 | 25.3 | -0.8 | -3.07 | 26.1 | 26.6 | 25.3 | 4059 |
| 1738863000 | 26.1 | 0.7 | 2.76 | 25.4 | 26.1 | 25.4 | 2414 |
| 1738776600 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.3 | 306 |
| 1738690200 | 25.4 | 0.2 | 0.79 | 25.3 | 25.5 | 25.2 | 475 |
| 1738603800 | 25.2 | -0.2 | -0.79 | 25.4 | 25.5 | 25.1 | 1011 |
| 1738344600 | 25.4 | 0.3 | 1.20 | 25.2 | 25.5 | 25.1 | 3770 |
| 1738258200 | 25.1 | 0.2 | 0.80 | 25 | 25.1 | 24.9 | 5378 |
| 1738171800 | 24.9 | -0.5 | -1.97 | 25.4 | 25.5 | 24.9 | 5989 |
| 1738085400 | 25.4 | 0 | 0.00 | 25.4 | 25.6 | 25 | 11908 |
| 1737999000 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.2 | 219 |
| 1737739800 | 25.4 | 0.4 | 1.60 | 25 | 25.4 | 24.9 | 1785 |
| 1737653400 | 25 | 0.2 | 0.81 | 24.8 | 25 | 24.7 | 1849 |
| 1737567000 | 24.8 | -0.3 | -1.20 | 24.9 | 25 | 24.7 | 6249 |
| 1737480600 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 0 |
| 1737394200 | 25.1 | 0 | 0.00 | 25.1 | 25.2 | 25.1 | 5486 |
| 1737135000 | 25.1 | -0.3 | -1.18 | 25.5 | 25.5 | 24.9 | 2416 |
| 1737048600 | 25.4 | -0.3 | -1.17 | 25.7 | 25.7 | 25.2 | 708 |
| 1736962200 | 25.7 | -0.1 | -0.39 | 25.8 | 25.8 | 25.5 | 510 |
| 1736875800 | 25.8 | 0.4 | 1.57 | 25.6 | 26 | 25.6 | 3014 |
| 1736789400 | 25.4 | 0.4 | 1.60 | 25.2 | 26 | 24.9 | 2777 |
| 1736530200 | 25 | -0.4 | -1.57 | 25.4 | 25.5 | 25 | 452 |
| 1736443800 | 25.4 | 0.6 | 2.42 | 24.8 | 25.4 | 24.8 | 457 |
| 1736357400 | 24.8 | 0 | 0.00 | 24.8 | 25 | 24.8 | 498 |
| 1736271000 | 24.8 | -1 | -3.88 | 25.8 | 25.9 | 24.6 | 29256 |
| 1736184600 | 25.8 | -0.2 | -0.77 | 26 | 26.1 | 25.8 | 2035 |
| 1735925400 | 26 | -0.3 | -1.14 | 26.3 | 26.5 | 25.7 | 2535 |
| 1735839000 | 26.3 | -0.1 | -0.38 | 26.4 | 26.4 | 26.3 | 107 |
| 1735666200 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 25.9 | 802 |
| 1735579800 | 26.4 | -0.1 | -0.38 | 26.6 | 26.6 | 26.3 | 1380 |
| 1735320600 | 26.5 | 1.3 | 5.16 | 25.5 | 26.6 | 25.5 | 7634 |
| 1735061400 | 25.2 | 1.1 | 4.56 | 24.1 | 25.5 | 24.1 | 4116 |
| 1734975000 | 24.1 | 0.3 | 1.26 | 23.8 | 24.1 | 23.8 | 4770 |
| 1734715800 | 23.8 | -0.2 | -0.83 | 24 | 24.4 | 23.8 | 2266 |
| 1734629400 | 24 | -0.2 | -0.83 | 24 | 24 | 23.9 | 551 |
| 1734543000 | 24.2 | -0.2 | -0.82 | 24.4 | 24.4 | 24 | 1261 |
| 1734456600 | 24.4 | -0.2 | -0.81 | 24.8 | 24.8 | 24 | 2539 |
| 1734370200 | 24.6 | 0 | 0.00 | 24.6 | 24.7 | 24.4 | 3350 |
| 1734111000 | 24.6 | 0.6 | 2.50 | 24 | 24.6 | 23.9 | 3646 |
| 1734024600 | 24 | -0.1 | -0.41 | 24.1 | 24.2 | 24 | 2586 |
| 1733938200 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 23.6 | 7993 |
| 1733851800 | 24.1 | 0.1 | 0.42 | 24 | 24.2 | 24 | 1166 |
| 1733765400 | 24 | 0.3 | 1.27 | 23.7 | 24.2 | 23.6 | 4541 |
