Hot Features
프리미엄
Hexagon Composites ASA (2HX)
TG
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 | -0.305 | -12.3232323232 | 2.475 | 2.5699999 | 2.08 | 22881 | 2.2915056 | DE |
| 4 | -1.05 | -32.6086956522 | 3.22 | 3.31 | 2.08 | 28731 | 2.76011316 | DE |
| 12 | -1.795 | -45.2711223203 | 3.965 | 4.12 | 2.08 | 25269 | 3.21694756 | DE |
| 26 | -1.085 | -33.3333333333 | 3.255 | 4.15 | 2.08 | 27539 | 3.45640119 | DE |
| 52 | 0.309 | 16.6039763568 | 1.861 | 4.15 | 1.376 | 32680 | 2.74258221 | DE |
| 156 | -0.982 | -31.154822335 | 3.152 | 4.15 | 1.376 | 35407 | 2.60387613 | DE |
| 260 | -0.982 | -31.154822335 | 3.152 | 4.15 | 1.376 | 35407 | 2.60387613 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740691620 | 2.1549999 | -0.18 | -7.51 | 2.15 | 2.21 | 2.08 | 46253 |
| 1740605220 | 2.33 | -0.08 | -3.12 | 2.4049999 | 2.44 | 2.33 | 37320 |
| 1740518820 | 2.4049999 | -0.04 | -1.64 | 2.41 | 2.475 | 2.4049999 | 7680 |
| 1740432420 | 2.4449999 | -0.04 | -1.41 | 2.485 | 2.49 | 2.4249999 | 10242 |
| 1740173220 | 2.48 | -0.02 | -0.80 | 2.475 | 2.5699999 | 2.475 | 12910 |
| 1740086820 | 2.5 | -0.08 | -3.10 | 2.59 | 2.595 | 2.47 | 32417 |
| 1740000420 | 2.58 | 0.02 | 0.58 | 2.535 | 2.6749999 | 2.535 | 15691 |
| 1739914020 | 2.565 | -0.09 | -3.21 | 2.65 | 2.65 | 2.535 | 16035 |
| 1739827620 | 2.65 | 0.02 | 0.95 | 2.61 | 2.73 | 2.59 | 49932 |
| 1739568420 | 2.625 | -0.18 | -6.42 | 2.77 | 2.7799999 | 2.615 | 37681 |
| 1739482020 | 2.805 | -0.24 | -7.73 | 3.08 | 3.08 | 2.575 | 73199 |
| 1739395620 | 3.04 | 0.07 | 2.18 | 2.935 | 3.075 | 2.9049999 | 17478 |
| 1739309220 | 2.975 | -0.32 | -9.71 | 3.295 | 3.295 | 2.91 | 61078 |
| 1739222820 | 3.295 | 0.11 | 3.29 | 3.205 | 3.31 | 3.205 | 18339 |
| 1738963620 | 3.19 | 0.12 | 3.74 | 3.11 | 3.24 | 3.11 | 14930 |
| 1738877220 | 3.075 | -0.02 | -0.49 | 3.075 | 3.205 | 3.075 | 17963 |
| 1738790820 | 3.09 | 0.01 | 0.32 | 3.145 | 3.17 | 3.045 | 10113 |
| 1738704420 | 3.08 | 0 | 0.00 | 3.085 | 3.1349999 | 3.065 | 25468 |
| 1738618020 | 3.08 | -0.09 | -2.84 | 3.15 | 3.17 | 3.07 | 52539 |
| 1738358820 | 3.17 | -0.05 | -1.40 | 3.22 | 3.24 | 3.16 | 17350 |
| 1738272420 | 3.215 | -0.04 | -1.08 | 3.285 | 3.33 | 3.205 | 6068 |
| 1738186020 | 3.25 | -0.04 | -1.07 | 3.305 | 3.4 | 3.25 | 23235 |
| 1738099620 | 3.285 | 0.07 | 2.18 | 3.225 | 3.345 | 3.225 | 23696 |
| 1738013220 | 3.215 | 0.01 | 0.31 | 3.165 | 3.265 | 3.12 | 32158 |
| 1737754020 | 3.205 | -0.38 | -10.47 | 3.57 | 3.57 | 3.105 | 206151 |
| 1737667620 | 3.58 | 0 | 0.14 | 3.53 | 3.67 | 3.53 | 15353 |
| 1737581220 | 3.575 | 0.01 | 0.28 | 3.615 | 3.67 | 3.54 | 20261 |
| 1737494820 | 3.565 | -0.02 | -0.56 | 3.59 | 3.59 | 3.535 | 7468 |
| 1737408420 | 3.585 | 0.09 | 2.43 | 3.475 | 3.7 | 3.475 | 12620 |
| 1737149220 | 3.5 | 0.12 | 3.55 | 3.4 | 3.56 | 3.4 | 16319 |
| 1737062820 | 3.38 | -0.14 | -3.84 | 3.53 | 3.53 | 3.36 | 12751 |
| 1736976420 | 3.515 | 0.06 | 1.74 | 3.47 | 3.54 | 3.435 | 10436 |
| 1736890020 | 3.455 | -0.04 | -1.14 | 3.53 | 3.565 | 3.455 | 15276 |
| 1736803620 | 3.495 | -0.19 | -5.03 | 3.69 | 3.69 | 3.38 | 58203 |
| 1736544420 | 3.68 | -0.09 | -2.39 | 3.72 | 3.795 | 3.565 | 12349 |
| 1736458020 | 3.77 | 0.14 | 3.86 | 3.635 | 3.815 | 3.635 | 12987 |
| 1736371620 | 3.63 | -0.01 | -0.14 | 3.675 | 3.685 | 3.595 | 4481 |
| 1736285220 | 3.635 | -0.1 | -2.55 | 3.73 | 3.73 | 3.62 | 12452 |
| 1736198820 | 3.73 | -0.03 | -0.67 | 3.785 | 3.805 | 3.665 | 6286 |
| 1735939620 | 3.755 | -0.07 | -1.70 | 3.82 | 3.855 | 3.73 | 14404 |
| 1735853220 | 3.82 | -0.05 | -1.16 | 3.855 | 3.91 | 3.78 | 15639 |
| 1735594020 | 3.865 | 0.13 | 3.48 | 3.735 | 3.875 | 3.735 | 12608 |
| 1735334820 | 3.735 | -0.07 | -1.71 | 3.8 | 3.88 | 3.695 | 30819 |
| 1734989220 | 3.8 | 0.13 | 3.40 | 3.62 | 3.805 | 3.62 | 8728 |
| 1734730020 | 3.675 | 0 | 0.14 | 3.65 | 3.715 | 3.58 | 15620 |
| 1734643620 | 3.67 | -0.12 | -3.04 | 3.75 | 3.765 | 3.655 | 20613 |
| 1734557220 | 3.785 | 0.04 | 1.07 | 3.745 | 3.87 | 3.74 | 18412 |
| 1734470820 | 3.745 | -0.05 | -1.19 | 3.775 | 3.815 | 3.74 | 21700 |
| 1734384420 | 3.79 | -0.12 | -2.94 | 3.91 | 3.92 | 3.72 | 32422 |
| 1734125220 | 3.905 | -0.07 | -1.64 | 3.97 | 4.035 | 3.89 | 7054 |
| 1734038820 | 3.97 | -0.03 | -0.63 | 4.0599999 | 4.065 | 3.97 | 9013 |
| 1733952420 | 3.995 | 0.04 | 1.14 | 3.95 | 4.12 | 3.95 | 39922 |
| 1733866020 | 3.95 | -0.03 | -0.63 | 3.9 | 4 | 3.9 | 12689 |
| 1733779620 | 3.975 | 0.08 | 1.92 | 3.84 | 4.08 | 3.84 | 30438 |
| 1733520420 | 3.9 | -0.03 | -0.76 | 3.965 | 3.99 | 3.845 | 16549 |
| 1733434020 | 3.93 | 0.08 | 2.08 | 3.795 | 4.025 | 3.795 | 57498 |
| 1733347620 | 3.85 | 0.12 | 3.22 | 3.815 | 3.865 | 3.81 | 17330 |
| 1733261220 | 3.73 | 0.06 | 1.50 | 3.675 | 3.77 | 3.62 | 10271 |
| 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 |
