Hot Features
프리미엄
Honda Motor (HDM)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0460001 | 0.55341795661 | 8.3119999 | 8.452 | 8.0459999 | 1493 | 8.31517658 | DE |
| 4 | -0.744 | -8.17402768622 | 9.102 | 9.3119999 | 8 | 2882 | 8.45592156 | DE |
| 12 | -1.128 | -11.8912080961 | 9.486 | 10.05 | 8 | 2385 | 9.10512665 | DE |
| 26 | -1.867 | -18.2591687042 | 10.225 | 10.414999 | 7.974 | 2495 | 9.34997043 | DE |
| 52 | -1.0279999 | -10.9524814719 | 9.3859999 | 11.675 | 7.974 | 2310 | 9.80887633 | DE |
| 156 | -21.092 | -71.6196943973 | 29.45 | 34.549999 | 7.974 | 2290 | 10.61211805 | DE |
| 260 | -21.092 | -71.6196943973 | 29.45 | 34.549999 | 7.974 | 2290 | 10.61211805 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730409960 | 9.084 | -0.52 | -5.38 | 9.202 | 9.32 | 9.084 | 2165 |
| 1730323560 | 9.6 | 0.06 | 0.63 | 9.63 | 9.63 | 9.6 | 113 |
| 1730237160 | 9.5399999 | 0.12 | 1.25 | 9.522 | 9.5399999 | 9.522 | 1012 |
| 1730150760 | 9.422 | 0.24 | 2.66 | 9.486 | 9.574 | 9.33 | 1484 |
| 1729888020 | 9.178 | -0.11 | -1.21 | 9.234 | 9.234 | 9.178 | 262 |
| 1729801560 | 9.2899999 | -0.12 | -1.30 | 9.2739999 | 9.41 | 9.2739999 | 548 |
| 1729715160 | 9.412 | 0.3 | 3.32 | 9.456 | 9.456 | 9.412 | 333 |
| 1729628760 | 9.11 | -0.32 | -3.37 | 9.1519999 | 9.1519999 | 9.11 | 1931 |
| 1729542360 | 9.428 | -0.06 | -0.59 | 9.486 | 9.486 | 9.4 | 467 |
| 1729283160 | 9.484 | -0.11 | -1.17 | 9.414 | 9.484 | 9.414 | 400 |
| 1729196760 | 9.596 | 0.17 | 1.78 | 9.442 | 9.596 | 9.442 | 644 |
| 1729110360 | 9.428 | -0.03 | -0.36 | 9.36 | 9.506 | 9.358 | 1253 |
| 1729023960 | 9.462 | -0.22 | -2.27 | 9.57 | 9.608 | 9.398 | 1072 |
| 1728937620 | 9.682 | -0.02 | -0.16 | 9.5299999 | 9.682 | 9.5299999 | 90 |
| 1728678360 | 9.698 | 0.06 | 0.62 | 9.522 | 9.698 | 9.522 | 511 |
| 1728591960 | 9.638 | 0.09 | 0.96 | 9.558 | 9.9499999 | 9.548 | 32848 |
| 1728505560 | 9.5459999 | -0.28 | -2.83 | 9.608 | 9.608 | 9.4499999 | 590 |
| 1728419160 | 9.824 | 0.16 | 1.61 | 9.564 | 9.824 | 9.564 | 478 |
| 1728332760 | 9.6679999 | -0.17 | -1.75 | 9.888 | 9.888 | 9.6679999 | 43 |
| 1728073560 | 9.84 | 0.13 | 1.36 | 9.798 | 9.84 | 9.798 | 1324 |
| 1727987220 | 9.708 | -0.01 | -0.12 | 9.708 | 9.708 | 9.708 | 8 |
| 1727900820 | 9.72 | 0.1 | 1.08 | 9.608 | 9.756 | 9.608 | 672 |
| 1727814420 | 9.616 | 0.1 | 1.01 | 9.7159999 | 9.7159999 | 9.452 | 2561 |
| 1727728020 | 9.52 | -0.19 | -1.98 | 9.584 | 9.584 | 9.436 | 1168 |
| 1727468760 | 9.712 | -0.34 | -3.36 | 9.8 | 9.8 | 9.566 | 167 |
| 1727382360 | 10.05 | 0.2 | 2.03 | 10 | 10.05 | 10 | 317 |
| 1727295960 | 9.85 | 0.05 | 0.49 | 9.746 | 9.928 | 9.746 | 3192 |
| 1727209560 | 9.802 | 0.05 | 0.47 | 9.69 | 9.814 | 9.644 | 2581 |
| 1727123160 | 9.756 | -0.04 | -0.45 | 9.814 | 9.8859999 | 9.738 | 2539 |
| 1726864020 | 9.8 | -0.11 | -1.11 | 9.874 | 9.892 | 9.8 | 935 |
| 1726777560 | 9.91 | 0.47 | 4.98 | 9.798 | 9.93 | 9.798 | 1656 |
| 1726691160 | 9.44 | 0 | 0.00 | 9.44 | 9.44 | 9.44 | 0 |
| 1726604760 | 9.44 | -0.04 | -0.40 | 9.272 | 9.4659999 | 9.272 | 3676 |
| 1726518420 | 9.478 | -0.1 | -1.04 | 9.5779999 | 9.5779999 | 9.478 | 874 |
| 1726259160 | 9.5779999 | 0 | 0.00 | 9.5779999 | 9.5779999 | 9.5779999 | 0 |
| 1726172760 | 9.5779999 | 0.34 | 3.66 | 9.602 | 9.602 | 9.5779999 | 887 |
| 1726086360 | 9.24 | -0.04 | -0.43 | 9.25 | 9.25 | 9.154 | 1087 |
| 1725999960 | 9.2799999 | -0.17 | -1.76 | 9.486 | 9.496 | 9.2639999 | 3128 |
| 1725913620 | 9.446 | -0.24 | -2.50 | 9.6519999 | 9.6519999 | 9.446 | 227 |
| 1725654360 | 9.688 | -0.03 | -0.33 | 9.702 | 9.702 | 9.688 | 40 |
| 1725567960 | 9.72 | 0.1 | 1.00 | 9.7959999 | 9.814 | 9.72 | 216 |
| 1725481560 | 9.624 | -0.16 | -1.60 | 9.602 | 9.624 | 9.474 | 520 |
| 1725395160 | 9.7799999 | -0.26 | -2.54 | 10.015 | 10.015 | 9.7799999 | 629 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
