Hot Features
프리미엄
Hanesbrands Inc Dl 01 (HN9)
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 | 0 | 7.989 | 8.366 | 7.986 | 663 | 8.16217507 | DE |
| 4 | -0.081 | -1.00371747212 | 8.07 | 8.366 | 7.791 | 609 | 8.11596958 | DE |
| 12 | 1.308 | 19.5779074989 | 6.681 | 8.627 | 6.365 | 973 | 7.83544837 | DE |
| 26 | 3.061 | 62.1144480519 | 4.928 | 8.627 | 4.538 | 1165 | 6.65789515 | DE |
| 52 | 4.224 | 112.19123506 | 3.765 | 8.627 | 3.765 | 1275 | 5.58769132 | DE |
| 156 | -5.931 | -42.6077586207 | 13.92 | 14.6 | 3.327 | 941 | 5.80354214 | DE |
| 260 | -4.911 | -38.0697674419 | 12.9 | 18.675 | 3.327 | 527 | 6.68356625 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737408420 | 8.06 | -0.09 | -1.12 | 8.074 | 8.074 | 8.06 | 429 |
| 1737149220 | 8.151 | 0.05 | 0.59 | 8.1359999 | 8.151 | 8.1359999 | 300 |
| 1737062820 | 8.103 | -0.26 | -3.14 | 8.2739999 | 8.2739999 | 8.103 | 46 |
| 1736976420 | 8.366 | 0.38 | 4.76 | 8.275 | 8.366 | 8.254 | 1308 |
| 1736890020 | 7.986 | -0.11 | -1.41 | 7.989 | 7.989 | 7.986 | 1230 |
| 1736803620 | 8.1 | -0.05 | -0.61 | 8.135 | 8.1359999 | 8.1 | 2026 |
| 1736544420 | 8.15 | 0.12 | 1.46 | 8.033 | 8.15 | 8.023 | 2771 |
| 1736458020 | 8.033 | -0.03 | -0.41 | 8.033 | 8.033 | 8.033 | 200 |
| 1736371620 | 8.066 | 0.08 | 0.96 | 8.066 | 8.066 | 8.066 | 1 |
| 1736285220 | 7.989 | -0.01 | -0.13 | 7.989 | 7.989 | 7.989 | 2 |
| 1736198820 | 7.999 | 0.06 | 0.74 | 7.999 | 7.999 | 7.999 | 6 |
| 1735939620 | 7.94 | 0.1 | 1.33 | 7.791 | 7.94 | 7.791 | 153 |
| 1735853220 | 7.836 | 0 | 0.03 | 7.836 | 7.836 | 7.836 | 200 |
| 1735594020 | 7.834 | -0.21 | -2.56 | 7.911 | 7.911 | 7.834 | 384 |
| 1735334820 | 8.0399999 | 0.11 | 1.39 | 8.07 | 8.07 | 8.0399999 | 82 |
| 1734989220 | 7.93 | 0.12 | 1.54 | 7.93 | 7.93 | 7.93 | 313 |
| 1734730020 | 7.81 | 0.07 | 0.89 | 7.732 | 7.81 | 7.732 | 839 |
| 1734643620 | 7.741 | -0.4 | -4.96 | 7.875 | 7.875 | 7.741 | 862 |
| 1734557220 | 8.145 | 0.03 | 0.37 | 8.145 | 8.145 | 8.145 | 250 |
| 1734470820 | 8.115 | 0.02 | 0.20 | 8.077 | 8.115 | 8.077 | 288 |
| 1734384420 | 8.099 | -0.23 | -2.71 | 8.316 | 8.316 | 8.099 | 1413 |
| 1734125220 | 8.3249999 | 0.07 | 0.84 | 8.3249999 | 8.3249999 | 8.3249999 | 45 |
| 1734038820 | 8.256 | -0.03 | -0.31 | 8.256 | 8.256 | 8.256 | 119 |
| 1733952420 | 8.282 | 0.28 | 3.53 | 8.032 | 8.282 | 8.032 | 352 |
| 1733866020 | 8 | -0.03 | -0.40 | 7.906 | 8 | 7.906 | 652 |
| 1733779620 | 8.032 | 0.04 | 0.54 | 8.032 | 8.032 | 8.032 | 9 |
| 1733520420 | 7.989 | -0.08 | -0.95 | 7.989 | 7.989 | 7.989 | 575 |
| 1733434020 | 8.066 | -0.17 | -2.11 | 8.124 | 8.124 | 8.066 | 1030 |
| 1733347620 | 8.24 | 0 | 0.02 | 8.269 | 8.269 | 8.24 | 2740 |
| 1733261220 | 8.238 | -0.18 | -2.17 | 8.457 | 8.457 | 8.238 | 140 |
| 1733174820 | 8.4209999 | 0.18 | 2.23 | 8.298 | 8.4209999 | 8.298 | 255 |
| 1732915620 | 8.237 | -0.08 | -0.97 | 8.276 | 8.276 | 8.237 | 1030 |
| 1732829220 | 8.318 | 0 | 0.00 | 8.318 | 8.318 | 8.318 | 0 |
| 1732742820 | 8.318 | -0.18 | -2.14 | 8.428 | 8.428 | 8.318 | 416 |
| 1732656420 | 8.5 | 0.31 | 3.82 | 8.369 | 8.627 | 8.2799999 | 3519 |
| 1732570020 | 8.1869999 | -0.02 | -0.28 | 8.461 | 8.461 | 8.1869999 | 382 |
| 1732310820 | 8.21 | 0.21 | 2.57 | 8.061 | 8.299 | 8.061 | 4930 |
| 1732224420 | 8.004 | -0.05 | -0.61 | 8.004 | 8.004 | 8.004 | 63 |
| 1732138020 | 8.053 | 0.28 | 3.55 | 7.882 | 8.085 | 7.882 | 1931 |
| 1732051620 | 7.777 | -0.02 | -0.29 | 7.777 | 7.777 | 7.777 | 1560 |
| 1731965220 | 7.8 | 0.34 | 4.53 | 7.748 | 7.838 | 7.748 | 153 |
| 1731705960 | 7.462 | -0.08 | -1.05 | 7.454 | 7.462 | 7.454 | 6 |
| 1731619560 | 7.541 | -0.08 | -1.08 | 7.459 | 7.541 | 7.459 | 644 |
| 1731533160 | 7.623 | 0.22 | 2.97 | 7.466 | 7.623 | 7.466 | 210 |
| 1731446820 | 7.403 | -0.01 | -0.09 | 7.398 | 7.403 | 7.398 | 812 |
| 1731360420 | 7.41 | -0.24 | -3.18 | 7.418 | 7.507 | 7.41 | 1316 |
| 1731101220 | 7.653 | -0.04 | -0.55 | 7.739 | 7.8 | 7.653 | 4192 |
| 1731014760 | 7.695 | 1.13 | 17.27 | 6.689 | 7.892 | 6.689 | 5641 |
| 1730928360 | 6.562 | -0.02 | -0.27 | 6.766 | 6.897 | 6.562 | 1480 |
| 1730841960 | 6.58 | 0.05 | 0.78 | 6.554 | 6.58 | 6.554 | 1027 |
| 1730755560 | 6.529 | 0.11 | 1.76 | 6.5359999 | 6.5359999 | 6.529 | 250 |
| 1730496360 | 6.416 | -0.14 | -2.18 | 6.365 | 6.416 | 6.365 | 1570 |
| 1730409960 | 6.559 | -0.12 | -1.83 | 6.547 | 6.559 | 6.547 | 1406 |
| 1730323560 | 6.681 | 0 | 0.00 | 6.681 | 6.681 | 6.681 | 0 |
| 1730237160 | 6.681 | -0.05 | -0.68 | 6.681 | 6.681 | 6.681 | 33 |
| 1730150760 | 6.727 | 0.33 | 5.18 | 6.727 | 6.727 | 6.727 | 100 |
| 1729887960 | 6.396 | 0 | 0.00 | 6.396 | 6.396 | 6.396 | 0 |
| 1729801560 | 6.396 | -0.18 | -2.71 | 6.303 | 6.396 | 6.273 | 2957 |
| 1729715160 | 6.574 | -0.02 | -0.35 | 6.574 | 6.574 | 6.574 | 2 |
| 1729628760 | 6.597 | -0.3 | -4.39 | 6.623 | 6.624 | 6.597 | 1384 |
| 1729542360 | 6.9 | -0.05 | -0.72 | 6.928 | 6.928 | 6.9 | 17 |
