Hot Features
프리미엄
Hain Celestial Group Inc (HAIN)
NASDAQ
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 | 0.195 | 4.77941176471 | 4.08 | 4.475 | 3.87 | 2303015 | 4.04476153 | CS |
| 4 | -1.185 | -21.7032967033 | 5.46 | 5.66 | 3.28 | 1946468 | 4.48848354 | CS |
| 12 | -3.945 | -47.9927007299 | 8.22 | 8.69 | 3.28 | 1638854 | 5.46677287 | CS |
| 26 | -2.205 | -34.0277777778 | 6.48 | 9.43 | 3.28 | 1498543 | 6.83140625 | CS |
| 52 | -5.295 | -55.329153605 | 9.57 | 10.07 | 3.28 | 1335342 | 7.04855743 | CS |
| 156 | -30.475 | -87.6978417266 | 34.75 | 37.085 | 3.28 | 1164525 | 13.66522798 | CS |
| 260 | -21.875 | -83.6520076482 | 26.15 | 48.88 | 3.28 | 1027851 | 21.0357265 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 4.18 | 0.14 | 3.47 | 4.16 | 4.475 | 4.12 | 2477926 |
| 1740094500 | 4.04 | 0.12 | 3.06 | 3.96 | 4.23 | 3.94 | 2499824 |
| 1740008100 | 3.92 | -0.09 | -2.24 | 3.99 | 4.05 | 3.87 | 1925730 |
| 1739921700 | 4.01 | -0.04 | -0.99 | 4.01 | 4.16 | 3.91 | 2417768 |
| 1739576100 | 4.05 | -0.39 | -8.78 | 4.48 | 4.6 | 4.05 | 1716010 |
| 1739489700 | 4.44 | 0.08 | 1.83 | 4.36 | 4.495 | 4.165 | 2212123 |
| 1739403300 | 4.36 | -0.05 | -1.13 | 4.35 | 4.43 | 4.19 | 2401606 |
| 1739316900 | 4.41 | 0.22 | 5.25 | 4.12 | 4.42 | 3.905 | 1954184 |
| 1739230500 | 4.19 | -0.5 | -10.66 | 4.1 | 4.19 | 3.2799999 | 5044488 |
| 1738971300 | 4.69 | -0.21 | -4.29 | 4.91 | 5.07 | 4.605 | 2336285 |
| 1738884900 | 4.9 | 0.15 | 3.16 | 4.86 | 5.055 | 4.79 | 1541884 |
| 1738798500 | 4.75 | -0.19 | -3.85 | 4.91 | 4.98 | 4.6 | 1813115 |
| 1738712100 | 4.94 | 0.14 | 2.92 | 4.82 | 4.985 | 4.8099999 | 1413925 |
| 1738625700 | 4.8 | -0.25 | -4.95 | 4.96 | 5.03 | 4.72 | 1371867 |
| 1738366500 | 5.05 | -0.02 | -0.30 | 5.01 | 5.1791 | 4.9708 | 1082661 |
| 1738280100 | 5.065 | 0.01 | 0.10 | 5.05 | 5.11 | 4.9349999 | 926228 |
| 1738193700 | 5.0599999 | -0.07 | -1.36 | 5.11 | 5.17 | 5.005 | 917768 |
| 1738107300 | 5.13 | -0.3 | -5.52 | 5.44 | 5.505 | 5.1101 | 1342366 |
| 1738020900 | 5.43 | 0.11 | 2.07 | 5.46 | 5.66 | 5.28 | 1882571 |
| 1737761700 | 5.32 | 0.52 | 10.83 | 5.01 | 5.38 | 4.94 | 1779402 |
| 1737675300 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737588900 | 4.8 | -0.06 | -1.23 | 4.85 | 4.88 | 4.7 | 1685047 |
| 1737502500 | 4.86 | 0.17 | 3.62 | 4.71 | 4.975 | 4.6719 | 2215212 |
| 1737156900 | 4.69 | -0.02 | -0.42 | 4.76 | 4.92 | 4.63 | 1678477 |
| 1737070500 | 4.71 | 0.12 | 2.61 | 4.54 | 4.74 | 4.47 | 2214805 |
| 1736984100 | 4.59 | -0.22 | -4.57 | 4.96 | 5.07 | 4.58 | 1922842 |
| 1736897700 | 4.8099999 | -0.2 | -3.99 | 5.03 | 5.05 | 4.675 | 1901541 |
| 1736811300 | 5.01 | 0.07 | 1.42 | 4.93 | 5.0199999 | 4.8221999 | 1707211 |
| 1736552100 | 4.94 | -0.44 | -8.18 | 5.24 | 5.325 | 4.93 | 1753188 |
| 1736379300 | 5.38 | -0.08 | -1.47 | 5.39 | 5.5 | 5.15 | 2057389 |
| 1736292900 | 5.46 | -0.14 | -2.50 | 5.6 | 5.665 | 5.2701 | 2047901 |
| 1736206500 | 5.6 | -0.59 | -9.53 | 6.21 | 6.32 | 5.57 | 1468114 |
| 1735947300 | 6.19 | 0.19 | 3.17 | 6.03 | 6.3099999 | 5.92 | 1304389 |
| 1735860900 | 6 | -0.15 | -2.44 | 6.21 | 6.34 | 5.97 | 1230279 |
| 1735688100 | 6.15 | 0.03 | 0.49 | 6.085 | 6.29 | 6.07 | 2026914 |
| 1735601700 | 6.12 | -0.38 | -5.85 | 6.38 | 6.38 | 6.03 | 1712234 |
| 1735342500 | 6.5 | 0.02 | 0.31 | 6.55 | 6.64 | 6.4349999 | 1940486 |
| 1735256100 | 6.48 | -0.06 | -0.92 | 6.5 | 6.63 | 6.39 | 1082964 |
| 1735077840 | 6.54 | 0.05 | 0.77 | 6.47 | 6.71 | 6.375 | 680108 |
| 1734996900 | 6.49 | 0.07 | 1.09 | 6.42 | 6.63 | 6.36 | 1304565 |
| 1734737700 | 6.42 | -0.12 | -1.83 | 6.47 | 6.66 | 6.4 | 3901447 |
| 1734651300 | 6.54 | -0.59 | -8.27 | 7.15 | 7.19 | 6.53 | 936634 |
| 1734564900 | 7.13 | -0.28 | -3.78 | 7.45 | 7.49 | 7.13 | 1087268 |
| 1734478500 | 7.41 | -0.14 | -1.85 | 7.52 | 7.58 | 7.29 | 1356138 |
| 1734392100 | 7.55 | -0.32 | -4.07 | 7.86 | 7.96 | 7.54 | 1236693 |
| 1734132900 | 7.87 | -0.16 | -1.99 | 7.98 | 8.1649999 | 7.74 | 952830 |
| 1734046500 | 8.03 | 0.1 | 1.26 | 7.96 | 8.14 | 7.88 | 1135676 |
| 1733960100 | 7.93 | -0.15 | -1.86 | 8.0399999 | 8.125 | 7.91 | 1355786 |
| 1733873700 | 8.08 | 0.01 | 0.12 | 8.1 | 8.22 | 7.835 | 1311653 |
| 1733787300 | 8.07 | -0.2 | -2.42 | 8.34 | 8.5399999 | 8.025 | 967097 |
| 1733528100 | 8.27 | 0.04 | 0.49 | 8.32 | 8.505 | 8.23 | 631028 |
| 1733441700 | 8.23 | -0.05 | -0.60 | 8.3 | 8.3699999 | 8.085 | 800448 |
| 1733355300 | 8.28 | -0.04 | -0.48 | 8.25 | 8.33 | 8.16 | 948400 |
| 1733268900 | 8.32 | -0.31 | -3.59 | 8.6 | 8.69 | 8.225 | 653834 |
| 1733182500 | 8.63 | 0.36 | 4.35 | 8.24 | 8.69 | 8.17 | 960465 |
| 1732917840 | 8.27 | -0.36 | -4.17 | 8.67 | 8.69 | 8.26 | 884924 |
| 1732750500 | 8.63 | 0.31 | 3.73 | 8.42 | 8.845 | 8.4 | 749179 |
| 1732664100 | 8.32 | -0.26 | -3.03 | 8.45 | 8.6 | 8.1199999 | 1368456 |
| 1732577700 | 8.58 | 0.34 | 4.13 | 8.35 | 8.785 | 8.345 | 1235528 |
