Hot Features
프리미엄
Hexagon Composites ASA (2HX)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.145 | -3.81077529566 | 3.805 | 3.805 | 3.575 | 12729 | 3.63365563 | DE |
| 4 | 0.255 | 7.48898678414 | 3.405 | 4.15 | 3.285 | 33351 | 3.86424919 | DE |
| 12 | 0.365 | 11.0773899848 | 3.295 | 4.15 | 3.155 | 29763 | 3.64241473 | DE |
| 26 | 1.125 | 44.3786982249 | 2.535 | 4.15 | 2.25 | 30641 | 3.20017196 | DE |
| 52 | 1.424 | 63.6851520572 | 2.236 | 4.15 | 1.376 | 36694 | 2.50429517 | DE |
| 156 | 0.508 | 16.116751269 | 3.152 | 4.15 | 1.376 | 37193 | 2.52409141 | DE |
| 260 | 0.508 | 16.116751269 | 3.152 | 4.15 | 1.376 | 37193 | 2.52409141 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 3.675 | 0.07 | 2.08 | 3.58 | 3.725 | 3.575 | 11033 |
| 1732915620 | 3.6 | 0.02 | 0.42 | 3.655 | 3.66 | 3.6 | 12050 |
| 1732829220 | 3.585 | -0.08 | -2.05 | 3.685 | 3.685 | 3.585 | 14075 |
| 1732742820 | 3.66 | 0.01 | 0.14 | 3.65 | 3.68 | 3.61 | 13767 |
| 1732656420 | 3.655 | -0.16 | -4.19 | 3.805 | 3.805 | 3.655 | 12722 |
| 1732570020 | 3.815 | -0.06 | -1.55 | 3.94 | 4 | 3.815 | 27791 |
| 1732310820 | 3.875 | 0.15 | 3.89 | 3.775 | 3.97 | 3.775 | 14448 |
| 1732224420 | 3.73 | -0.03 | -0.67 | 3.805 | 3.82 | 3.715 | 31421 |
| 1732138020 | 3.755 | -0.1 | -2.47 | 3.875 | 3.92 | 3.75 | 8810 |
| 1732051620 | 3.85 | 0.04 | 0.92 | 3.815 | 3.87 | 3.745 | 16477 |
| 1731965220 | 3.815 | -0.06 | -1.42 | 3.86 | 3.94 | 3.79 | 27697 |
| 1731705960 | 3.87 | -0.01 | -0.26 | 3.89 | 3.97 | 3.87 | 18150 |
| 1731619560 | 3.88 | 0.04 | 1.04 | 3.97 | 3.985 | 3.855 | 14650 |
| 1731533160 | 3.84 | -0.11 | -2.78 | 3.905 | 4.005 | 3.835 | 35754 |
| 1731446820 | 3.95 | 0.11 | 2.86 | 3.85 | 4.0199999 | 3.85 | 46839 |
| 1731360420 | 3.84 | -0.04 | -0.90 | 3.905 | 4.0149999 | 3.84 | 44547 |
| 1731101220 | 3.875 | -0.15 | -3.61 | 4.03 | 4.12 | 3.875 | 52015 |
| 1731014760 | 4.0199999 | 0.73 | 22.37 | 3.405 | 4.15 | 3.405 | 235287 |
| 1730928360 | 3.285 | -0.11 | -3.24 | 3.39 | 3.525 | 3.285 | 24365 |
| 1730841960 | 3.395 | -0.02 | -0.59 | 3.405 | 3.465 | 3.385 | 6129 |
| 1730755560 | 3.415 | -0.06 | -1.73 | 3.49 | 3.51 | 3.405 | 8107 |
| 1730496360 | 3.475 | -0.03 | -0.86 | 3.505 | 3.61 | 3.41 | 7976 |
| 1730409960 | 3.505 | -0.1 | -2.77 | 3.58 | 3.655 | 3.505 | 9344 |
| 1730323560 | 3.605 | 0.22 | 6.34 | 3.42 | 3.66 | 3.405 | 64427 |
| 1730237160 | 3.39 | 0.01 | 0.30 | 3.425 | 3.495 | 3.39 | 10806 |
| 1730150760 | 3.38 | 0.22 | 6.96 | 3.16 | 3.435 | 3.16 | 37403 |
| 1729888020 | 3.16 | -0.08 | -2.32 | 3.24 | 3.245 | 3.1549999 | 20036 |
| 1729801560 | 3.235 | -0.03 | -0.92 | 3.22 | 3.29 | 3.21 | 6419 |
| 1729715160 | 3.265 | -0.03 | -0.91 | 3.245 | 3.265 | 3.245 | 720 |
| 1729628760 | 3.295 | 0.07 | 2.17 | 3.25 | 3.34 | 3.205 | 15026 |
| 1729542360 | 3.225 | -0.02 | -0.46 | 3.235 | 3.325 | 3.215 | 25231 |
| 1729283160 | 3.24 | -0.13 | -3.86 | 3.33 | 3.33 | 3.24 | 9700 |
| 1729196760 | 3.37 | 0.03 | 0.90 | 3.345 | 3.37 | 3.3 | 7887 |
| 1729110360 | 3.34 | 0.05 | 1.52 | 3.3 | 3.34 | 3.285 | 3080 |
| 1729023960 | 3.29 | 0.04 | 1.08 | 3.27 | 3.4 | 3.25 | 23470 |
| 1728937620 | 3.255 | -0.08 | -2.25 | 3.345 | 3.345 | 3.255 | 24857 |
| 1728678360 | 3.33 | -0.02 | -0.45 | 3.345 | 3.395 | 3.305 | 35333 |
| 1728591960 | 3.345 | -0.01 | -0.30 | 3.39 | 3.4 | 3.335 | 25073 |
| 1728505560 | 3.355 | -0.1 | -2.89 | 3.455 | 3.475 | 3.355 | 22818 |
| 1728419160 | 3.455 | -0.04 | -1.14 | 3.49 | 3.525 | 3.44 | 14114 |
| 1728332760 | 3.495 | 0.06 | 1.75 | 3.405 | 3.575 | 3.4 | 27662 |
| 1728073560 | 3.435 | -0.18 | -4.85 | 3.63 | 3.63 | 3.325 | 54094 |
| 1727987220 | 3.61 | -0.05 | -1.23 | 3.66 | 3.72 | 3.61 | 20140 |
| 1727900820 | 3.655 | 0.02 | 0.55 | 3.665 | 3.74 | 3.64 | 28584 |
| 1727814420 | 3.635 | -0.15 | -3.84 | 3.77 | 3.805 | 3.635 | 44498 |
| 1727728020 | 3.78 | 0.21 | 5.73 | 3.575 | 3.8 | 3.575 | 74430 |
| 1727468760 | 3.575 | 0.07 | 2.00 | 3.505 | 3.745 | 3.505 | 30044 |
| 1727382360 | 3.505 | -0.09 | -2.50 | 3.615 | 3.615 | 3.455 | 38098 |
| 1727295960 | 3.595 | 0.03 | 0.70 | 3.605 | 3.66 | 3.54 | 13670 |
| 1727209560 | 3.57 | -0.1 | -2.72 | 3.705 | 3.775 | 3.57 | 144189 |
| 1727123160 | 3.67 | -0.08 | -2.13 | 3.76 | 3.76 | 3.635 | 35762 |
| 1726864020 | 3.75 | 0.1 | 2.74 | 3.655 | 3.765 | 3.655 | 40258 |
| 1726777560 | 3.65 | 0.02 | 0.69 | 3.625 | 3.77 | 3.605 | 54281 |
| 1726691220 | 3.625 | 0.14 | 3.87 | 3.495 | 3.625 | 3.455 | 23664 |
| 1726604760 | 3.49 | 0.13 | 3.71 | 3.38 | 3.59 | 3.38 | 37757 |
| 1726518420 | 3.365 | -0.02 | -0.59 | 3.43 | 3.43 | 3.365 | 11009 |
| 1726259160 | 3.385 | 0.08 | 2.42 | 3.31 | 3.43 | 3.31 | 36037 |
| 1726172760 | 3.305 | 0.03 | 0.76 | 3.34 | 3.365 | 3.305 | 10088 |
| 1726086360 | 3.2799999 | -0.04 | -1.20 | 3.365 | 3.365 | 3.235 | 3830 |
| 1725999960 | 3.32 | -0.01 | -0.30 | 3.295 | 3.48 | 3.295 | 18842 |
| 1725913620 | 3.33 | 0.21 | 6.56 | 3.14 | 3.33 | 3.14 | 15033 |
| 1725654360 | 3.125 | -0.03 | -0.95 | 3.1549999 | 3.175 | 3.125 | 9946 |
| 1725567960 | 3.1549999 | -0.04 | -1.10 | 3.19 | 3.255 | 3.1549999 | 11416 |
| 1725481560 | 3.19 | -0.04 | -1.24 | 3.225 | 3.24 | 3.12 | 20282 |
| 1725395160 | 3.23 | -0.15 | -4.30 | 3.37 | 3.45 | 3.225 | 25829 |
