Hot Features
프리미엄
Super Hi International Holding Ltd (HDL)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 25.06 | 1.36 | 5.74 | 26.07 | 26.07 | 23.287 | 10763 |
| 1741646100 | 23.7 | -1.75 | -6.88 | 24.89 | 24.99 | 23.38 | 6770 |
| 1741390500 | 25.45 | 0 | 0.00 | 25.94 | 25.94 | 25.07 | 2939 |
| 1741304100 | 25.45 | 0.05 | 0.20 | 25.65 | 26.39 | 25.45 | 4957 |
| 1741217700 | 25.4 | 0.69 | 2.79 | 25.1 | 25.64 | 24.86 | 4072 |
| 1741131300 | 24.71 | -0.22 | -0.88 | 25.3 | 25.57 | 24.33 | 8100 |
| 1741044900 | 24.93 | 0.23 | 0.93 | 25 | 25.99 | 24.2778 | 15038 |
| 1740785700 | 24.7 | -1.3 | -5.00 | 25.21 | 25.3 | 24.2996 | 6892 |
| 1740699300 | 26 | 1.17 | 4.71 | 25 | 26.5 | 25 | 23642 |
| 1740612900 | 24.83 | 1.03 | 4.33 | 24.5 | 24.9302 | 24.5 | 4378 |
| 1740526500 | 23.8 | 0.46 | 1.97 | 23.3 | 23.8 | 23.18 | 7605 |
| 1740440100 | 23.34 | 0.64 | 2.82 | 23.4 | 23.4 | 22.99 | 5677 |
| 1740180900 | 22.7 | -0.27 | -1.18 | 22.67 | 23.4405 | 22.67 | 18625 |
| 1740094500 | 22.97 | 0.1 | 0.44 | 22.55 | 22.97 | 22.25 | 27426 |
| 1740008100 | 22.8686 | -0.64 | -2.73 | 23.3 | 24 | 22.7402 | 17335 |
| 1739921700 | 23.51 | 0 | 0.00 | 23.65 | 23.75 | 23.51 | 3791 |
| 1739576100 | 23.51 | -0.9 | -3.69 | 24.16 | 24.16 | 23.5 | 4684 |
| 1739489700 | 24.41 | 0.75 | 3.16 | 23.86 | 24.41 | 23.42 | 6788 |
| 1739403300 | 23.6622 | 0.45 | 1.95 | 24.3 | 24.33 | 23.61 | 3175 |
| 1739316900 | 23.21 | -2.66 | -10.28 | 23.54 | 23.95 | 23.005 | 22469 |
| 1739230500 | 25.87 | 0.04 | 0.15 | 26.09 | 26.5 | 24.62 | 24147 |
| 1738971300 | 25.83 | 0.23 | 0.90 | 25.3 | 26.2 | 25.3 | 5228 |
| 1738884900 | 25.6 | 1.35 | 5.57 | 24.03 | 25.9077 | 24.03 | 11731 |
| 1738798500 | 24.25 | -0.75 | -3.00 | 24.96 | 25.1 | 24.2 | 10899 |
| 1738712100 | 25 | 1.4 | 5.93 | 24.85 | 25 | 24 | 9880 |
| 1738625700 | 23.6 | 0.07 | 0.30 | 24.38 | 24.38 | 23 | 11712 |
| 1738366500 | 23.53 | -1.47 | -5.88 | 24.03 | 24.07 | 23.53 | 4801 |
| 1738280100 | 25 | 1.63 | 6.97 | 24.46 | 25 | 24 | 4712 |
| 1738193700 | 23.37 | -0.09 | -0.38 | 23.37 | 24.07 | 23.37 | 1287 |
| 1738107300 | 23.46 | -0.54 | -2.27 | 23.27 | 23.88 | 23.27 | 5956 |
| 1738020900 | 24.004 | -0.5 | -2.02 | 23.7 | 25 | 23.7 | 11511 |
| 1737761700 | 24.4999 | 0.31 | 1.30 | 22.77 | 24.91 | 22.77 | 5102 |
| 1737675300 | 24.185 | 0 | 0.00 | 24.185 | 24.185 | 24.185 | 0 |
| 1737588900 | 24.185 | -0.48 | -1.93 | 24.56 | 24.56 | 23.89 | 12426 |
| 1737502500 | 24.6601 | 1.37 | 5.88 | 24.48 | 25 | 24.37 | 3069 |
| 1737156900 | 23.29 | 0.42 | 1.84 | 23.11 | 23.91 | 22.4 | 4999 |
| 1737070500 | 22.87 | -0.84 | -3.54 | 23.87 | 24.2 | 22.4555 | 11224 |
| 1736984100 | 23.71 | -1.15 | -4.63 | 25.42 | 25.42 | 23.61 | 23449 |
| 1736897700 | 24.86 | 0.24 | 0.97 | 24.63 | 25.76 | 24.5543 | 15239 |
| 1736811300 | 24.62 | -0.86 | -3.38 | 25.31 | 25.31 | 23.01 | 19670 |
| 1736552100 | 25.48 | -1.3 | -4.85 | 25.5 | 25.9497 | 25.3501 | 5384 |
| 1736379300 | 26.78 | -1.43 | -5.07 | 28.21 | 28.41 | 26.2 | 26421 |
| 1736292900 | 28.21 | 0.4 | 1.44 | 27.85 | 28.21 | 27.85 | 5621 |
| 1736206500 | 27.81 | -1.12 | -3.87 | 28.61 | 28.61 | 27.07 | 10206 |
| 1735947300 | 28.93 | 0.05 | 0.17 | 29.74 | 29.94 | 28.74 | 32480 |
| 1735860900 | 28.88 | 0.12 | 0.42 | 29.74 | 29.87 | 28.63 | 32679 |
| 1735688100 | 28.76 | 1.36 | 4.96 | 27.5 | 29.33 | 27.01 | 24930 |
| 1735601700 | 27.4 | 0.12 | 0.44 | 26.95 | 27.41 | 26.34 | 10519 |
| 1735342500 | 27.28 | -1 | -3.54 | 28.18 | 28.28 | 26.55 | 30243 |
| 1735256100 | 28.28 | 0.17 | 0.60 | 28.2 | 28.2972 | 28.08 | 3806 |
| 1735077840 | 28.11 | -0.56 | -1.95 | 28.8 | 28.8 | 28.11 | 1410 |
| 1734996900 | 28.67 | -0.72 | -2.45 | 29.45 | 29.45 | 27.79 | 20213 |
| 1734737700 | 29.39 | 0.67 | 2.33 | 29.63 | 30 | 29.1855 | 17934 |
| 1734651300 | 28.72 | 1.44 | 5.28 | 28 | 28.72 | 27.9 | 18374 |
| 1734564900 | 27.28 | -0.7 | -2.50 | 28 | 28.58 | 27.28 | 10806 |
| 1734478500 | 27.98 | 1.75 | 6.65 | 26.89 | 28 | 26.5903 | 20320 |
| 1734392100 | 26.235 | -0.27 | -1.00 | 26.8799 | 26.88 | 26.18 | 9595 |
| 1734132900 | 26.5 | 0.65 | 2.51 | 26.1 | 26.5037 | 25.9206 | 5149 |
| 1734046500 | 25.85 | 1.2 | 4.87 | 25.435 | 26 | 25.17 | 32103 |
