Helma Eigenheimbau Ag (H5E)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.074 | -21.325648415 | 0.347 | 0.4 | 0.241 | 4232 | 0.33732573 | DE |
4 | 0.04 | 17.1673819742 | 0.233 | 0.4 | 0.181 | 5972 | 0.27376843 | DE |
12 | -0.127 | -31.75 | 0.4 | 0.65 | 0.18 | 9360 | 0.29483064 | DE |
26 | -0.196 | -41.7910447761 | 0.469 | 1.945 | 0.18 | 16907 | 0.50107382 | DE |
52 | -5.487 | -95.2604166667 | 5.76 | 6.1 | 0.16 | 20444 | 1.01476449 | DE |
156 | -66.327 | -99.5900900901 | 66.6 | 69.8 | 0.16 | 11415 | 8.57363428 | DE |
260 | -39.527 | -99.3140703518 | 39.8 | 69.8 | 0.16 | 9034 | 16.61369346 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727468760 | 0.26 | 0.019 | 7.88 | 0.26 | 0.26 | 0.26 | 200 |
1727382360 | 0.241 | -0.039 | -13.93 | 0.241 | 0.241 | 0.241 | 213 |
1727295960 | 0.28 | -0.054 | -16.17 | 0.328 | 0.328 | 0.28 | 8270 |
1727209560 | 0.334 | -0.006 | -1.76 | 0.334 | 0.334 | 0.334 | 261 |
1727123160 | 0.34 | -0.058 | -14.57 | 0.383 | 0.4 | 0.34 | 4448 |
1726864020 | 0.398 | -0.001 | -0.25 | 0.3469999 | 0.398 | 0.3459999 | 7970 |
1726777560 | 0.399 | 0.1090001 | 37.59 | 0.35 | 0.4 | 0.35 | 8098 |
1726691220 | 0.2899999 | 0.0199999 | 7.41 | 0.2899999 | 0.33 | 0.24 | 26562 |
1726604760 | 0.27 | 0.02 | 8.00 | 0.28 | 0.28 | 0.22 | 9485 |
1726518420 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 135 |
1726259160 | 0.25 | 0.036 | 16.82 | 0.225 | 0.399 | 0.225 | 17421 |
1726172760 | 0.214 | 0.014 | 7.00 | 0.201 | 0.22 | 0.201 | 7375 |
1726086360 | 0.2 | 0 | 0.00 | 0.2 | 0.26 | 0.19 | 1020 |
1725999960 | 0.2 | -0.01 | -4.76 | 0.22 | 0.251 | 0.2 | 7109 |
1725913620 | 0.21 | 0.01 | 5.00 | 0.2 | 0.21 | 0.181 | 1618 |
1725654360 | 0.2 | -0.021 | -9.50 | 0.23 | 0.23 | 0.2 | 11420 |
1725567960 | 0.221 | -0.006 | -2.64 | 0.221 | 0.221 | 0.221 | 200 |
1725481560 | 0.227 | 0.006 | 2.71 | 0.227 | 0.227 | 0.227 | 75 |
1725395160 | 0.221 | 0 | 0.00 | 0.221 | 0.221 | 0.221 | 1371 |
1725308760 | 0.221 | -0.012 | -5.15 | 0.26 | 0.26 | 0.22 | 382 |
1725049560 | 0.233 | 0.012 | 5.43 | 0.233 | 0.233 | 0.233 | 6000 |
1724963160 | 0.221 | 0 | 0.00 | 0.221 | 0.221 | 0.221 | 505 |
1724876760 | 0.221 | -0.025 | -10.16 | 0.221 | 0.221 | 0.221 | 20000 |
1724790420 | 0.246 | 0.02 | 8.85 | 0.235 | 0.246 | 0.235 | 12900 |
1724704020 | 0.226 | -0.004 | -1.74 | 0.226 | 0.226 | 0.226 | 33 |
1724444820 | 0.23 | -0.03 | -11.54 | 0.245 | 0.271 | 0.23 | 42953 |
1724358420 | 0.26 | 0.03 | 13.04 | 0.245 | 0.26 | 0.245 | 4640 |
1724271960 | 0.23 | -0.05 | -17.86 | 0.275 | 0.279 | 0.23 | 9045 |
1724185560 | 0.28 | 0.025 | 9.80 | 0.249 | 0.28 | 0.249 | 517 |
1724099220 | 0.255 | -0.015 | -5.56 | 0.255 | 0.255 | 0.255 | 110 |
1723840020 | 0.27 | 0.02 | 8.00 | 0.244 | 0.27 | 0.244 | 6475 |
1723753620 | 0.25 | -0.01 | -3.85 | 0.256 | 0.256 | 0.25 | 5045 |
1723667160 | 0.26 | -0.049 | -15.86 | 0.295 | 0.31 | 0.26 | 8910 |
1723580760 | 0.309 | 0.073 | 30.93 | 0.265 | 0.309 | 0.265 | 5200 |
1723494360 | 0.236 | -0.014 | -5.60 | 0.236 | 0.236 | 0.236 | 540 |
1723235220 | 0.25 | 0.039 | 18.48 | 0.246 | 0.25 | 0.246 | 4115 |
1723148820 | 0.211 | -0.078 | -26.99 | 0.2839999 | 0.2839999 | 0.211 | 4610 |
1723062360 | 0.2889998 | -0.022 | -7.07 | 0.298 | 0.306 | 0.28 | 7355 |
1722975960 | 0.311 | 0.031 | 11.07 | 0.24 | 0.339 | 0.24 | 22438 |
1722889620 | 0.28 | 0.017 | 6.46 | 0.2 | 0.28 | 0.2 | 2916 |
1722630360 | 0.263 | 0.005 | 1.94 | 0.279 | 0.279 | 0.263 | 4676 |
1722544020 | 0.258 | 0.038 | 17.27 | 0.26 | 0.27 | 0.18 | 67523 |
1722457560 | 0.22 | -0.056 | -20.29 | 0.271 | 0.271 | 0.22 | 9867 |
1722371220 | 0.276 | -0.005 | -1.78 | 0.276 | 0.2909999 | 0.276 | 7256 |
1722284760 | 0.281 | -0.019 | -6.33 | 0.295 | 0.296 | 0.28 | 3835 |
1722025620 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.3 | 2900 |
1721939160 | 0.295 | 0.0050001 | 1.72 | 0.295 | 0.295 | 0.295 | 1030 |
1721852820 | 0.2899999 | -0.005 | -1.69 | 0.33 | 0.33 | 0.275 | 7085 |
1721766420 | 0.295 | 0.026 | 9.67 | 0.2899999 | 0.295 | 0.269 | 5694 |
1721679960 | 0.269 | -0.04 | -12.94 | 0.299 | 0.309 | 0.269 | 30571 |
1721420760 | 0.309 | 0.0190001 | 6.55 | 0.312 | 0.312 | 0.309 | 3600 |
1721334360 | 0.2899999 | -0.005 | -1.69 | 0.31 | 0.317 | 0.2899999 | 2895 |
1721248020 | 0.295 | -0.014 | -4.53 | 0.295 | 0.33 | 0.295 | 3317 |
1721161560 | 0.309 | 0.011 | 3.69 | 0.3 | 0.309 | 0.294 | 21534 |
1721075160 | 0.298 | 0.001 | 0.34 | 0.299 | 0.299 | 0.298 | 4230 |
1720815960 | 0.297 | -0.005 | -1.66 | 0.328 | 0.328 | 0.297 | 4927 |
1720729560 | 0.302 | -0.037 | -10.91 | 0.2859998 | 0.33 | 0.2859998 | 3094 |
1720643220 | 0.339 | 0 | 0.00 | 0.339 | 0.339 | 0.266 | 3664 |
1720556760 | 0.339 | -0.161 | -32.20 | 0.55 | 0.55 | 0.25 | 31045 |
1720470360 | 0.5 | 0.04 | 8.70 | 0.456 | 0.65 | 0.401 | 21245 |
1720211220 | 0.46 | 0.1 | 27.78 | 0.4 | 0.508 | 0.4 | 43874 |
1720124820 | 0.36 | 0.011 | 3.15 | 0.349 | 0.36 | 0.337 | 31911 |
1720038420 | 0.349 | 0.049 | 16.33 | 0.309 | 0.349 | 0.309 | 12624 |
1719952020 | 0.3 | -0.044 | -12.79 | 0.3479999 | 0.349 | 0.28 | 10157 |
1719865620 | 0.3439999 | 0.0839999 | 32.31 | 0.257 | 0.35 | 0.257 | 16571 |
1719606420 | 0.26 | 0.025 | 10.64 | 0.211 | 0.26 | 0.211 | 19021 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관