Hot Features
프리미엄
Honda Motor (HDM)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.152 | 1.68104401681 | 9.042 | 9.282 | 8.85 | 4917 | 9.12179688 | DE |
| 4 | -0.244 | -2.58529349438 | 9.438 | 9.872 | 8.85 | 4862 | 9.30086052 | DE |
| 12 | 0.734 | 8.67612293144 | 8.46 | 9.872 | 7.55 | 7114 | 8.78792018 | DE |
| 26 | -0.726 | -7.3185483871 | 9.92 | 10.125 | 7.55 | 4642 | 8.96343691 | DE |
| 52 | -1.210999 | -11.6386267793 | 10.404999 | 11.675 | 7.55 | 3368 | 9.41893177 | DE |
| 156 | -20.256 | -68.7809847199 | 29.45 | 34.549999 | 7.55 | 3025 | 10.03920132 | DE |
| 260 | -20.256 | -68.7809847199 | 29.45 | 34.549999 | 7.55 | 3025 | 10.03920132 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 9.2639999 | 0.07 | 0.72 | 9.218 | 9.268 | 9.1 | 1548 |
| 1738272420 | 9.198 | 0.18 | 1.95 | 9.022 | 9.282 | 9.022 | 5426 |
| 1738186020 | 9.022 | -0.14 | -1.55 | 9.144 | 9.176 | 9.022 | 312 |
| 1738099620 | 9.164 | 0.03 | 0.37 | 9.052 | 9.164 | 9.048 | 735 |
| 1738013220 | 9.13 | 0.03 | 0.37 | 9.1 | 9.266 | 9.096 | 1586 |
| 1737754020 | 9.096 | -0.01 | -0.09 | 9.042 | 9.096 | 8.85 | 16528 |
| 1737667620 | 9.1039999 | 0.07 | 0.77 | 9.224 | 9.238 | 9.092 | 639 |
| 1737581220 | 9.034 | -0.07 | -0.75 | 9.1519999 | 9.24 | 8.9659999 | 3547 |
| 1737494820 | 9.102 | -0.14 | -1.47 | 9.0139999 | 9.112 | 9.002 | 3723 |
| 1737408420 | 9.238 | 0.16 | 1.81 | 9.236 | 9.266 | 9 | 4536 |
| 1737149220 | 9.074 | 0.11 | 1.23 | 9.052 | 9.096 | 9.004 | 2894 |
| 1737062820 | 8.964 | -0.06 | -0.69 | 8.994 | 9.1039999 | 8.964 | 3948 |
| 1736976420 | 9.026 | 0.01 | 0.16 | 9.124 | 9.14 | 8.992 | 394 |
| 1736890020 | 9.012 | -0.2 | -2.15 | 9.2159999 | 9.2159999 | 8.962 | 2177 |
| 1736803620 | 9.21 | -0.05 | -0.54 | 9.236 | 9.3859999 | 9.21 | 8598 |
| 1736544420 | 9.26 | -0.19 | -2.03 | 9.302 | 9.396 | 9.26 | 6523 |
| 1736458020 | 9.452 | -0.18 | -1.87 | 9.4979999 | 9.5779999 | 9.41 | 4129 |
| 1736371620 | 9.632 | -0.12 | -1.27 | 9.824 | 9.848 | 9.5 | 5739 |
| 1736285220 | 9.756 | 0.1 | 1.01 | 9.7579999 | 9.872 | 9.692 | 2715 |
| 1736198820 | 9.658 | 0.49 | 5.39 | 9.55 | 9.726 | 9.55 | 19576 |
| 1735939620 | 9.164 | 0.04 | 0.46 | 9.438 | 9.438 | 9.142 | 3505 |
| 1735853220 | 9.122 | -0.16 | -1.70 | 9.288 | 9.426 | 9.102 | 7515 |
| 1735594020 | 9.2799999 | 0.13 | 1.42 | 9.424 | 9.492 | 9.1999999 | 12405 |
| 1735334820 | 9.15 | 0.3 | 3.39 | 9.4499999 | 9.548 | 9.1199999 | 60369 |
| 1734989220 | 8.85 | 1.18 | 15.41 | 7.764 | 9.25 | 7.764 | 89923 |
| 1734730020 | 7.668 | -0.03 | -0.36 | 7.602 | 7.8 | 7.566 | 15854 |
| 1734643620 | 7.696 | -0.29 | -3.66 | 7.578 | 7.798 | 7.552 | 13209 |
| 1734557220 | 7.988 | -0.16 | -1.96 | 7.75 | 8.11 | 7.55 | 20209 |
| 1734470820 | 8.148 | 0.15 | 1.82 | 7.994 | 8.162 | 7.994 | 5962 |
| 1734384420 | 8.002 | 0 | 0.00 | 7.952 | 8.028 | 7.952 | 1664 |
| 1734125220 | 8.002 | -0.25 | -3.03 | 8.11 | 8.166 | 8.002 | 1794 |
| 1734038820 | 8.252 | -0.06 | -0.70 | 8.194 | 8.252 | 8.112 | 1894 |
| 1733952420 | 8.31 | 0.02 | 0.19 | 8.332 | 8.332 | 8.1999999 | 1000 |
| 1733866020 | 8.294 | -0 | -0.02 | 8.2959999 | 8.308 | 8.17 | 489 |
| 1733779620 | 8.2959999 | 0.01 | 0.10 | 8.2739999 | 8.2959999 | 8.112 | 3162 |
| 1733520420 | 8.288 | 0.1 | 1.17 | 8.15 | 8.288 | 8.15 | 4206 |
| 1733434020 | 8.192 | -0.02 | -0.29 | 8.252 | 8.252 | 8.1519999 | 3714 |
| 1733347620 | 8.2159999 | -0.06 | -0.70 | 8.242 | 8.242 | 8.102 | 3110 |
| 1733261220 | 8.2739999 | -0.13 | -1.50 | 8.452 | 8.452 | 8.182 | 5741 |
| 1733174820 | 8.4 | 0.18 | 2.14 | 8.25 | 8.4 | 8.25 | 3638 |
| 1732915620 | 8.224 | 0.08 | 0.93 | 8.224 | 8.224 | 8.224 | 147 |
| 1732829220 | 8.148 | -0.09 | -1.07 | 8.148 | 8.148 | 8.148 | 50 |
| 1732742820 | 8.236 | -0 | -0.02 | 8.0459999 | 8.262 | 8.0459999 | 3376 |
| 1732656420 | 8.238 | -0.24 | -2.83 | 8.3119999 | 8.336 | 8.238 | 253 |
| 1732570020 | 8.478 | -0.1 | -1.14 | 8.492 | 8.4979999 | 8.368 | 1215 |
| 1732310820 | 8.576 | 0.2 | 2.36 | 8.568 | 8.576 | 8.5239999 | 107 |
| 1732224420 | 8.378 | 0.09 | 1.11 | 8.316 | 8.378 | 8.316 | 620 |
| 1732138020 | 8.286 | -0.34 | -3.94 | 8.35 | 8.372 | 8.26 | 607 |
| 1732051620 | 8.626 | 0.25 | 2.94 | 8.598 | 8.68 | 8.5719999 | 1655 |
| 1731965220 | 8.38 | 0.08 | 0.94 | 8.426 | 8.426 | 8.2579999 | 1541 |
| 1731705960 | 8.302 | 0.2 | 2.47 | 8.284 | 8.316 | 8.284 | 27 |
| 1731619560 | 8.102 | -0.05 | -0.61 | 8.1039999 | 8.164 | 8.102 | 1662 |
| 1731533160 | 8.1519999 | -0.31 | -3.64 | 8.16 | 8.266 | 8.09 | 6692 |
| 1731446820 | 8.46 | -0.07 | -0.84 | 8.5239999 | 8.534 | 8.46 | 5106 |
| 1731360420 | 8.532 | 0.19 | 2.23 | 8.452 | 8.532 | 8.3279999 | 2365 |
| 1731101220 | 8.346 | -0.31 | -3.60 | 8.46 | 8.476 | 8 | 12775 |
| 1731014760 | 8.658 | -0.04 | -0.48 | 8.602 | 8.658 | 8.5139999 | 4484 |
| 1730928360 | 8.6999999 | -0.53 | -5.78 | 8.6999999 | 9.1 | 8.592 | 9155 |
| 1730841960 | 9.234 | -0.17 | -1.83 | 9.102 | 9.3119999 | 9.102 | 2168 |
| 1730755560 | 9.406 | 0.01 | 0.09 | 9.55 | 9.55 | 9.35 | 7237 |
| 1730496360 | 9.398 | 0.31 | 3.46 | 9.324 | 9.398 | 9.194 | 457 |
