Hot Features
프리미엄
Hexpol AB (4QT1)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1400001 | -1.49174320725 | 9.385 | 9.4 | 8.99 | 1078 | 9.21016509 | DE |
| 4 | 0.25 | 2.77932187637 | 8.9949999 | 9.435 | 8.83 | 364 | 9.20594745 | DE |
| 12 | -0.1850001 | -1.96182502651 | 9.43 | 9.935 | 8.75 | 334 | 9.2444155 | DE |
| 26 | -2.0550001 | -18.1858415929 | 11.3 | 11.3 | 8.75 | 246 | 9.63659232 | DE |
| 52 | -0.4850001 | -4.98458478931 | 9.73 | 12 | 8.75 | 270 | 10.22277669 | DE |
| 156 | 0.1449999 | 1.59340549451 | 9.1 | 12 | 7.5 | 277 | 10.00325756 | DE |
| 260 | 0.1449999 | 1.59340549451 | 9.1 | 12 | 7.5 | 277 | 10.00325756 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 9.32 | 0.12 | 1.25 | 9.135 | 9.32 | 9.1199999 | 1821 |
| 1732915620 | 9.205 | 0.02 | 0.22 | 9.115 | 9.205 | 9.005 | 94 |
| 1732829220 | 9.185 | 0.19 | 2.06 | 9.135 | 9.185 | 9.045 | 2848 |
| 1732742820 | 9 | -0.3 | -3.17 | 9.025 | 9.035 | 8.99 | 614 |
| 1732656420 | 9.295 | -0.11 | -1.17 | 9.385 | 9.4 | 9.27 | 14 |
| 1732570020 | 9.4049999 | 0.13 | 1.35 | 9.4 | 9.4049999 | 9.38 | 63 |
| 1732310820 | 9.2799999 | 0.16 | 1.75 | 9.21 | 9.295 | 9.21 | 335 |
| 1732224420 | 9.1199999 | 0.11 | 1.28 | 9.13 | 9.13 | 9.1199999 | 75 |
| 1732138020 | 9.005 | 0.06 | 0.61 | 8.91 | 9.005 | 8.91 | 7 |
| 1732051620 | 8.9499999 | 0.11 | 1.24 | 8.9499999 | 8.9499999 | 8.9499999 | 1 |
| 1731965220 | 8.84 | -0.16 | -1.78 | 8.985 | 8.985 | 8.84 | 102 |
| 1731705960 | 9 | 0.08 | 0.90 | 8.9149999 | 9 | 8.9149999 | 6 |
| 1731619560 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 0 |
| 1731533160 | 8.92 | -0.24 | -2.57 | 8.92 | 8.92 | 8.83 | 224 |
| 1731446820 | 9.1549999 | -0.07 | -0.76 | 9.1549999 | 9.1549999 | 9.1549999 | 1 |
| 1731360420 | 9.225 | 0 | 0.00 | 9.215 | 9.295 | 9.215 | 105 |
| 1731101220 | 9.225 | -0.18 | -1.86 | 9.225 | 9.225 | 9.225 | 300 |
| 1731014760 | 9.4 | 0.04 | 0.48 | 9.315 | 9.4 | 9.315 | 3 |
| 1730928360 | 9.355 | 0.4 | 4.41 | 9.1 | 9.435 | 9.1 | 291 |
| 1730841960 | 8.96 | 0.13 | 1.47 | 8.9949999 | 8.9949999 | 8.96 | 4 |
| 1730755560 | 8.83 | -0.08 | -0.84 | 8.855 | 8.855 | 8.83 | 3 |
| 1730496360 | 8.9049999 | 0.15 | 1.77 | 8.785 | 8.9049999 | 8.785 | 7 |
| 1730409960 | 8.75 | -0.15 | -1.63 | 8.875 | 8.875 | 8.75 | 310 |
| 1730323560 | 8.895 | -0.36 | -3.84 | 9.0299999 | 9.0299999 | 8.82 | 321 |
| 1730237160 | 9.25 | 0.04 | 0.49 | 9.16 | 9.25 | 9.16 | 29 |
| 1730150760 | 9.205 | -0.19 | -2.02 | 9.39 | 9.39 | 9.205 | 26 |
| 1729888020 | 9.395 | 0.21 | 2.29 | 9.395 | 9.395 | 9.395 | 2 |
| 1729801560 | 9.185 | 0.04 | 0.49 | 9.185 | 9.295 | 9.185 | 1118 |
| 1729715160 | 9.14 | 0 | 0.00 | 9.14 | 9.14 | 9.14 | 0 |
| 1729628760 | 9.14 | 0.07 | 0.77 | 9 | 9.14 | 9 | 1627 |
| 1729542360 | 9.07 | -0.16 | -1.73 | 9.1549999 | 9.1549999 | 9.07 | 5 |
| 1729283160 | 9.23 | 0.13 | 1.37 | 9.15 | 9.24 | 9.15 | 29 |
| 1729196760 | 9.105 | 0.27 | 3.06 | 8.91 | 9.145 | 8.91 | 106 |
| 1729110360 | 8.835 | -0.29 | -3.18 | 8.985 | 9.015 | 8.835 | 35 |
| 1729023960 | 9.125 | -0.04 | -0.38 | 9.07 | 9.16 | 9.07 | 158 |
| 1728937620 | 9.16 | 0.05 | 0.55 | 9.115 | 9.16 | 9.05 | 103 |
| 1728678360 | 9.11 | 0.1 | 1.11 | 8.9949999 | 9.11 | 8.9949999 | 3 |
| 1728591960 | 9.01 | -0.16 | -1.69 | 9.01 | 9.01 | 9.01 | 11 |
| 1728505560 | 9.1649999 | 0.08 | 0.88 | 9.055 | 9.1649999 | 9.055 | 51 |
| 1728419160 | 9.085 | -0.03 | -0.33 | 9.09 | 9.13 | 9.045 | 935 |
| 1728332760 | 9.115 | -0.23 | -2.46 | 9.25 | 9.25 | 9.115 | 344 |
| 1728073560 | 9.345 | 0.28 | 3.09 | 9.235 | 9.345 | 9.235 | 404 |
| 1727987220 | 9.065 | -0.13 | -1.41 | 9.1999999 | 9.1999999 | 9.065 | 22 |
| 1727900820 | 9.195 | -0.11 | -1.13 | 9.335 | 9.335 | 9.195 | 4 |
| 1727814420 | 9.3 | -0.31 | -3.18 | 9.25 | 9.395 | 9.25 | 67 |
| 1727728020 | 9.605 | 0.08 | 0.79 | 9.605 | 9.605 | 9.605 | 3 |
| 1727468760 | 9.5299999 | -0.05 | -0.52 | 9.625 | 9.625 | 9.5299999 | 150 |
| 1727382360 | 9.58 | 0.27 | 2.84 | 9.58 | 9.58 | 9.58 | 3 |
| 1727295960 | 9.315 | -0.04 | -0.37 | 9.345 | 9.345 | 9.315 | 3 |
| 1727209560 | 9.35 | 0.04 | 0.38 | 9.465 | 9.535 | 9.35 | 2331 |
| 1727123160 | 9.315 | 0.14 | 1.47 | 9.115 | 9.33 | 9.115 | 64 |
| 1726864020 | 9.18 | -0.73 | -7.37 | 9.8249999 | 9.8249999 | 9.0399999 | 2395 |
| 1726777560 | 9.91 | 0.17 | 1.69 | 9.91 | 9.935 | 9.91 | 9 |
| 1726691220 | 9.7449999 | -0.17 | -1.71 | 9.845 | 9.845 | 9.7449999 | 1002 |
| 1726604760 | 9.9149999 | 0.03 | 0.30 | 9.805 | 9.9149999 | 9.805 | 13 |
| 1726518420 | 9.885 | 0.15 | 1.54 | 9.93 | 9.93 | 9.77 | 331 |
| 1726259160 | 9.735 | 0.08 | 0.88 | 9.675 | 9.83 | 9.66 | 62 |
| 1726172760 | 9.65 | 0.01 | 0.10 | 9.64 | 9.65 | 9.64 | 14 |
| 1726086360 | 9.64 | 0.19 | 2.01 | 9.535 | 9.64 | 9.49 | 26 |
| 1725999960 | 9.4499999 | 0.09 | 1.02 | 9.43 | 9.56 | 9.43 | 359 |
| 1725913620 | 9.355 | -0.11 | -1.11 | 9.47 | 9.47 | 9.355 | 471 |
| 1725654360 | 9.46 | -0.45 | -4.54 | 9.6999999 | 9.73 | 9.46 | 51 |
| 1725567960 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1725481560 | 9.91 | 0.03 | 0.25 | 9.76 | 9.91 | 9.715 | 10 |
| 1725395160 | 9.885 | -0.34 | -3.28 | 10.3 | 10.3 | 9.885 | 509 |
