Hot Features
프리미엄
Hybrid Software Group Plc (HYSG)
EU
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.497512437811 | 4.02 | 4.02 | 4 | 5746 | 4.0066948 | DE |
| 4 | -0.1 | -2.43902439024 | 4.1 | 4.28 | 4 | 2347 | 4.06149018 | DE |
| 12 | 0.3 | 8.10810810811 | 3.7 | 4.36 | 3.32 | 4465 | 3.95238383 | DE |
| 26 | 0.1 | 2.5641025641 | 3.9 | 4.36 | 3.32 | 2545 | 3.88373531 | DE |
| 52 | 0.6 | 17.6470588235 | 3.4 | 4.38 | 2.9 | 2841 | 3.74914904 | DE |
| 156 | -0.7 | -14.8936170213 | 4.7 | 5.9 | 2.56 | 2334 | 4.1480011 | DE |
| 260 | -0.9 | -18.3673469388 | 4.9 | 5.9 | 2.56 | 2408 | 4.25389622 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 1017 |
| 1737999000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 11033 |
| 1737739800 | 4 | -0.02 | -0.50 | 4 | 4 | 4 | 3239 |
| 1737653400 | 4.0199999 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 4.0199999 | 7693 |
| 1737567000 | 4.04 | 0 | 0.00 | 4.12 | 4.12 | 4.04 | 1274 |
| 1737480600 | 4.04 | -0.1 | -2.42 | 4.0599999 | 4.0599999 | 4.04 | 237 |
| 1737394200 | 4.14 | 0.02 | 0.49 | 4.18 | 4.18 | 4.04 | 2123 |
| 1737135000 | 4.12 | 0.08 | 1.98 | 4.04 | 4.12 | 4.04 | 1000 |
| 1737048600 | 4.04 | -0.02 | -0.49 | 4.1 | 4.1 | 4.04 | 385 |
| 1736962200 | 4.0599999 | -0.02 | -0.49 | 4.0599999 | 4.0599999 | 4.0599999 | 1000 |
| 1736875800 | 4.08 | -0.02 | -0.49 | 4.08 | 4.08 | 4.08 | 887 |
| 1736789400 | 4.1 | -0.02 | -0.49 | 4.24 | 4.24 | 4.1 | 1503 |
| 1736530200 | 4.12 | 0.02 | 0.49 | 4.12 | 4.12 | 4.12 | 160 |
| 1736443800 | 4.1 | -0.02 | -0.49 | 4.1 | 4.1 | 4.1 | 400 |
| 1736357400 | 4.12 | -0.06 | -1.44 | 4.18 | 4.28 | 4.12 | 2870 |
| 1736271000 | 4.18 | 0 | 0.00 | 4.2 | 4.2 | 4.16 | 585 |
| 1736184600 | 4.18 | 0.04 | 0.97 | 4.24 | 4.26 | 4.18 | 5359 |
| 1735925400 | 4.14 | 0.08 | 1.97 | 4.0599999 | 4.14 | 4.0599999 | 1021 |
| 1735839000 | 4.0599999 | -0.04 | -0.98 | 4.1 | 4.1 | 4.04 | 1738 |
| 1735666200 | 4.1 | 0.08 | 1.99 | 4.14 | 4.14 | 4.0199999 | 1111 |
| 1735579800 | 4.0199999 | -0.16 | -3.83 | 4.16 | 4.16 | 4.0199999 | 2942 |
| 1735320600 | 4.18 | 0.08 | 1.95 | 4.1 | 4.18 | 4.0199999 | 10142 |
| 1735061400 | 4.1 | 0.12 | 3.02 | 3.96 | 4.1 | 3.96 | 2130 |
| 1734975000 | 3.98 | -0.1 | -2.45 | 4.04 | 4.04 | 3.98 | 4035 |
| 1734715800 | 4.08 | -0.02 | -0.49 | 4.08 | 4.08 | 4.08 | 15 |
| 1734629400 | 4.1 | 0.04 | 0.99 | 4.16 | 4.16 | 3.92 | 739 |
| 1734543000 | 4.0599999 | -0.06 | -1.46 | 4.16 | 4.16 | 4.04 | 804 |
| 1734456600 | 4.12 | 0.08 | 1.98 | 3.9 | 4.12 | 3.9 | 8508 |
| 1734370200 | 4.04 | -0.32 | -7.34 | 4.3 | 4.3 | 3.92 | 17731 |
| 1734111000 | 4.36 | 0.36 | 9.00 | 4.14 | 4.36 | 4 | 11364 |
| 1734024600 | 4 | -0.18 | -4.31 | 4.1 | 4.1 | 3.98 | 8792 |
| 1733938200 | 4.18 | 0.44 | 11.76 | 3.8 | 4.2 | 3.8 | 55142 |
| 1733851800 | 3.74 | 0.04 | 1.08 | 3.7 | 3.8 | 3.66 | 19003 |
| 1733765400 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 1474 |
| 1733506200 | 3.7 | -0.04 | -1.07 | 3.7 | 3.7 | 3.7 | 866 |
| 1733419800 | 3.74 | 0.04 | 1.08 | 3.8 | 3.8 | 3.62 | 14125 |
| 1733333400 | 3.7 | 0.2 | 5.71 | 3.6 | 3.8 | 3.6 | 6315 |
| 1733247000 | 3.5 | 0.16 | 4.79 | 3.32 | 3.5 | 3.32 | 6929 |
| 1733160600 | 3.34 | 0.02 | 0.60 | 3.34 | 3.34 | 3.34 | 5981 |
| 1732901400 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1732815000 | 3.32 | 0 | 0.00 | 3.32 | 3.4 | 3.32 | 1617 |
| 1732728600 | 3.32 | -0.08 | -2.35 | 3.32 | 3.38 | 3.32 | 530 |
| 1732642200 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 10 |
| 1732555800 | 3.4 | -0.04 | -1.16 | 3.4 | 3.4 | 3.38 | 2434 |
| 1732296600 | 3.44 | 0.04 | 1.18 | 3.4 | 3.46 | 3.4 | 5096 |
| 1732210200 | 3.4 | -0.08 | -2.30 | 3.4 | 3.4 | 3.4 | 150 |
| 1732123800 | 3.48 | 0 | 0.00 | 3.44 | 3.48 | 3.4 | 1608 |
| 1732037400 | 3.48 | 0 | 0.00 | 3.4 | 3.48 | 3.4 | 298 |
| 1731951000 | 3.48 | -0.02 | -0.57 | 3.48 | 3.48 | 3.48 | 14 |
| 1731691800 | 3.5 | 0 | 0.00 | 3.5 | 3.52 | 3.5 | 2806 |
| 1731605400 | 3.5 | 0.08 | 2.34 | 3.42 | 3.5 | 3.42 | 294 |
| 1731519000 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1731432600 | 3.42 | -0.04 | -1.16 | 3.52 | 3.52 | 3.42 | 1751 |
| 1731346200 | 3.46 | 0.04 | 1.17 | 3.5 | 3.66 | 3.44 | 2306 |
| 1731087000 | 3.42 | -0.1 | -2.84 | 3.5 | 3.5 | 3.42 | 1000 |
| 1731000600 | 3.52 | -0.08 | -2.22 | 3.6 | 3.6 | 3.52 | 2585 |
| 1730914200 | 3.6 | -0.1 | -2.70 | 3.7 | 3.7 | 3.6 | 1941 |
| 1730827800 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1730741400 | 3.7 | 0.04 | 1.09 | 3.7 | 3.7 | 3.7 | 90 |
| 1730482200 | 3.66 | -0.04 | -1.08 | 3.66 | 3.66 | 3.66 | 360 |
| 1730395800 | 3.7 | -0.02 | -0.54 | 3.72 | 3.72 | 3.7 | 1684 |
| 1730309400 | 3.72 | -0.02 | -0.53 | 3.72 | 3.72 | 3.72 | 166 |
| 1730223000 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
