HTZ Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 5.17 | 5.30 | 4.35 | 4.60 | 15,046,946 | -0.43 | -8.32% |
1개월 | 7.27 | 7.80 | 4.35 | 5.69 | 8,511,199 | -2.53 | -34.80% |
3개월 | 8.53 | 8.76 | 4.35 | 6.70 | 6,022,756 | -3.79 | -44.43% |
6개월 | 8.58 | 10.82 | 4.35 | 7.84 | 5,447,751 | -3.84 | -44.76% |
1년 | 16.40 | 19.36 | 4.35 | 10.43 | 4,287,244 | -11.66 | -71.10% |
3년 | 26.25 | 28.00 | 4.35 | 16.05 | 4,499,318 | -21.51 | -81.94% |
5년 | 26.25 | 28.00 | 4.35 | 16.05 | 4,499,318 | -21.51 | -81.94% |
HTZ 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 4.47 | -0.08 | -1.76% | 4.52 | 4.625 | 4.4009 | 9,421,957 |
01 5월(5) 2024 | 4.55 | -0.22 | -4.61% | 4.67 | 4.6751 | 4.41 | 10,690,219 |
30 4월(4) 2024 | 4.77 | 0.35 | 7.92% | 4.42 | 4.8475 | 4.375 | 13,505,576 |
27 4월(4) 2024 | 4.42 | -0.26 | -5.56% | 4.43 | 4.85 | 4.40 | 14,997,407 |
26 4월(4) 2024 | 4.68 | -1.12 | -19.31% | 5.17 | 5.30 | 4.35 | 26,619,572 |
25 4월(4) 2024 | 5.80 | 0.34 | 6.23% | 5.49 | 5.96 | 5.47 | 10,809,666 |
24 4월(4) 2024 | 5.46 | -0.44 | -7.46% | 5.65 | 5.71 | 5.45 | 10,516,760 |
23 4월(4) 2024 | 5.90 | -0.07 | -1.17% | 6.00 | 6.04 | 5.82 | 4,299,328 |
20 4월(4) 2024 | 5.97 | -0.02 | -0.33% | 5.97 | 6.00 | 5.83 | 6,573,495 |
19 4월(4) 2024 | 5.99 | -0.40 | -6.26% | 6.35 | 6.35 | 5.85 | 8,944,330 |
18 4월(4) 2024 | 6.39 | -0.18 | -2.74% | 6.65 | 6.65 | 6.33 | 5,223,896 |
17 4월(4) 2024 | 6.57 | -0.33 | -4.78% | 6.80 | 6.81 | 6.53 | 4,258,419 |
16 4월(4) 2024 | 6.90 | 0.05 | 0.73% | 6.88 | 7.06 | 6.78 | 4,590,258 |
13 4월(4) 2024 | 6.85 | -0.35 | -4.86% | 7.10 | 7.14 | 6.84 | 5,644,169 |
12 4월(4) 2024 | 7.20 | -0.10 | -1.37% | 7.32 | 7.33 | 7.05 | 4,544,598 |
11 4월(4) 2024 | 7.30 | -0.50 | -6.41% | 7.45 | 7.47 | 7.22 | 5,982,338 |
10 4월(4) 2024 | 7.80 | 0.41 | 5.55% | 7.41 | 7.80 | 7.40 | 7,167,027 |
09 4월(4) 2024 | 7.39 | 0.13 | 1.79% | 7.36 | 7.47 | 7.25 | 3,481,811 |
06 4월(4) 2024 | 7.26 | 0.01 | 0.14% | 7.23 | 7.36 | 7.16 | 4,799,260 |
05 4월(4) 2024 | 7.25 | -0.38 | -4.98% | 7.27 | 7.36 | 7.05 | 8,153,889 |
04 4월(4) 2024 | 7.63 | 0.15 | 2.01% | 7.46 | 7.67 | 7.38 | 4,188,093 |
03 4월(4) 2024 | 7.48 | -0.21 | -2.73% | 7.60 | 7.705 | 7.415 | 3,484,817 |