Hot Features
프리미엄
Hain Celestial Grp Dl 01 (HF1)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.078 | -0.975 | 8 | 8.31 | 7.918 | 153 | 8.28229564 | DE |
| 4 | -0.334 | -4.04554263566 | 8.256 | 8.4499999 | 6.218 | 1389 | 6.96631872 | DE |
| 12 | 0.158 | 2.03503348789 | 7.764 | 8.4499999 | 6.218 | 2838 | 7.64415885 | DE |
| 26 | 0.692 | 9.57123098202 | 7.23 | 8.4499999 | 5.556 | 1745 | 7.55681761 | DE |
| 52 | -2.158 | -21.4087301587 | 10.08 | 10.5 | 5.354 | 1370 | 7.88988823 | DE |
| 156 | -2.038 | -20.4618473896 | 9.96 | 11.16 | 5.354 | 1193 | 8.03193177 | DE |
| 260 | -2.038 | -20.4618473896 | 9.96 | 11.16 | 5.354 | 1193 | 8.03193177 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 8.1039999 | 0 | 0.00 | 8.1039999 | 8.1039999 | 8.1039999 | 0 |
| 1732829220 | 8.1039999 | -0.08 | -0.95 | 8.1039999 | 8.1039999 | 8.1039999 | 60 |
| 1732742820 | 8.182 | -0.13 | -1.54 | 8.182 | 8.182 | 8.182 | 3 |
| 1732656420 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1732570020 | 8.31 | 0.45 | 5.73 | 8 | 8.31 | 8 | 397 |
| 1732310820 | 7.86 | 0.92 | 13.19 | 7.766 | 7.91 | 7.626 | 1830 |
| 1732224420 | 6.944 | -0.3 | -4.09 | 6.962 | 6.962 | 6.944 | 234 |
| 1732138020 | 7.24 | 0.39 | 5.69 | 6.898 | 7.24 | 6.898 | 568 |
| 1732051620 | 6.85 | 0.06 | 0.91 | 6.802 | 6.85 | 6.78 | 1515 |
| 1731965220 | 6.788 | 0.07 | 0.98 | 6.784 | 6.788 | 6.784 | 11 |
| 1731705960 | 6.722 | 0.38 | 5.92 | 6.522 | 6.722 | 6.402 | 1764 |
| 1731619560 | 6.346 | -0.01 | -0.19 | 6.372 | 6.372 | 6.346 | 756 |
| 1731533160 | 6.358 | -0.07 | -1.09 | 6.218 | 6.358 | 6.218 | 615 |
| 1731446820 | 6.428 | -0.58 | -8.33 | 6.752 | 6.752 | 6.428 | 4829 |
| 1731360420 | 7.012 | 0.06 | 0.81 | 6.902 | 7.044 | 6.9 | 1686 |
| 1731101220 | 6.956 | 0.1 | 1.46 | 7.078 | 7.078 | 6.938 | 740 |
| 1731014760 | 6.856 | -1.47 | -17.70 | 8.308 | 8.308 | 6.746 | 8165 |
| 1730928360 | 8.33 | 0.05 | 0.65 | 8.4499999 | 8.4499999 | 8.33 | 435 |
| 1730841960 | 8.276 | -0.07 | -0.81 | 8.276 | 8.276 | 8.276 | 398 |
| 1730755560 | 8.344 | 0.01 | 0.17 | 8.256 | 8.344 | 8.252 | 1000 |
| 1730496360 | 8.33 | 0.23 | 2.89 | 8.11 | 8.33 | 8.11 | 1171 |
| 1730409960 | 8.096 | -0.1 | -1.27 | 8.004 | 8.096 | 8.004 | 1060 |
| 1730323560 | 8.1999999 | -0.05 | -0.65 | 8.278 | 8.3379999 | 8.198 | 2110 |
| 1730237160 | 8.254 | 0.4 | 5.15 | 7.992 | 8.254 | 7.992 | 641 |
| 1730150760 | 7.85 | -0.13 | -1.65 | 7.85 | 7.85 | 7.85 | 10 |
| 1729887960 | 7.982 | 0 | 0.00 | 7.982 | 7.982 | 7.982 | 0 |
| 1729801560 | 7.982 | 0 | 0.00 | 7.982 | 7.982 | 7.982 | 0 |
| 1729715160 | 7.982 | 0 | 0.00 | 7.982 | 7.982 | 7.982 | 0 |
| 1729628760 | 7.982 | -0.17 | -2.06 | 8.14 | 8.14 | 7.982 | 872 |
| 1729542360 | 8.15 | 0.12 | 1.54 | 8.128 | 8.3 | 8.128 | 1522 |
| 1729283160 | 8.026 | 0 | 0.05 | 7.896 | 8.034 | 7.896 | 350 |
| 1729196760 | 8.022 | 0 | 0.05 | 8.006 | 8.022 | 8.006 | 205 |
| 1729110360 | 8.018 | 0.16 | 2.04 | 7.936 | 8.018 | 7.936 | 9 |
| 1729023960 | 7.858 | 0.11 | 1.42 | 7.87 | 7.87 | 7.858 | 1287 |
| 1728937620 | 7.748 | 0.03 | 0.44 | 7.754 | 7.754 | 7.748 | 280 |
| 1728678360 | 7.714 | 0 | 0.00 | 7.714 | 7.714 | 7.714 | 0 |
| 1728591960 | 7.714 | -0.24 | -2.97 | 7.714 | 7.714 | 7.714 | 250 |
| 1728505560 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1728419160 | 7.95 | 0.02 | 0.28 | 7.968 | 7.974 | 7.4 | 81838 |
| 1728332760 | 7.928 | 0.24 | 3.15 | 8.1 | 8.108 | 7.928 | 1065 |
| 1728073560 | 7.686 | -0.44 | -5.46 | 7.686 | 7.686 | 7.686 | 8 |
| 1727987220 | 8.13 | 0.04 | 0.54 | 8 | 8.132 | 8 | 650 |
| 1727900820 | 8.086 | -0.13 | -1.53 | 8.142 | 8.142 | 8.086 | 445 |
| 1727814420 | 8.212 | 0.46 | 5.91 | 7.93 | 8.212 | 7.93 | 14 |
| 1727728020 | 7.754 | 0.03 | 0.41 | 7.752 | 7.754 | 7.722 | 313 |
| 1727468760 | 7.722 | 0.77 | 11.11 | 7.746 | 7.82 | 7.722 | 1240 |
| 1727382360 | 6.95 | 0 | 0.03 | 6.948 | 6.95 | 6.948 | 299 |
| 1727295960 | 6.948 | 0 | 0.00 | 6.948 | 6.948 | 6.948 | 0 |
| 1727209560 | 6.948 | 0.06 | 0.93 | 6.946 | 6.948 | 6.946 | 550 |
| 1727123160 | 6.884 | -0.06 | -0.81 | 6.884 | 6.884 | 6.884 | 199 |
| 1726864020 | 6.94 | -0.14 | -1.98 | 7.11 | 7.55 | 6.94 | 6944 |
| 1726777560 | 7.08 | -0.22 | -3.01 | 7.21 | 7.21 | 7.08 | 543 |
| 1726691220 | 7.3 | 0.1 | 1.39 | 7.314 | 7.314 | 7.142 | 2710 |
| 1726604760 | 7.2 | 0 | 0.00 | 7.25 | 7.314 | 7.108 | 2231 |
| 1726518420 | 7.2 | -0.21 | -2.83 | 7.94 | 7.94 | 7.2 | 9329 |
| 1726259160 | 7.41 | 0.02 | 0.32 | 7.41 | 7.432 | 7.392 | 3105 |
| 1726172760 | 7.386 | 0.34 | 4.77 | 7.386 | 7.386 | 7.386 | 20 |
| 1726086360 | 7.05 | -0.03 | -0.37 | 7.05 | 7.05 | 7.05 | 300 |
| 1725999960 | 7.076 | -0.39 | -5.20 | 7.122 | 7.122 | 7.076 | 991 |
| 1725913620 | 7.464 | -0.28 | -3.62 | 7.764 | 7.764 | 7.464 | 19 |
| 1725654360 | 7.744 | 0 | 0.00 | 7.744 | 7.744 | 7.744 | 0 |
| 1725567960 | 7.744 | 0.15 | 2.03 | 7.744 | 7.744 | 7.744 | 30 |
| 1725481560 | 7.59 | 0.3 | 4.06 | 7.59 | 7.59 | 7.59 | 100 |
| 1725395160 | 7.294 | 0 | 0.00 | 7.294 | 7.294 | 7.294 | 0 |
| 1725308760 | 7.294 | 0.25 | 3.55 | 7.294 | 7.294 | 7.294 | 50 |
