Hot Features
프리미엄
Herbalife Ltd (HOO)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.932 | -15.0322580645 | 6.2 | 6.306 | 5.2539999 | 1868 | 5.905003 | DE |
| 4 | -1.3 | -19.7929354446 | 6.568 | 6.69 | 5.2539999 | 852 | 6.02677113 | DE |
| 12 | -2.732 | -34.15 | 8 | 8.294 | 5.2539999 | 501 | 6.31763881 | DE |
| 26 | -6.107 | -53.6879120879 | 11.375 | 11.375 | 5.2539999 | 510 | 6.82595176 | DE |
| 52 | -5.702 | -51.9781221513 | 10.97 | 11.79 | 5.2539999 | 606 | 8.06018883 | DE |
| 156 | -8.582 | -61.963898917 | 13.85 | 14.43 | 5.2539999 | 500 | 8.52131124 | DE |
| 260 | -8.582 | -61.963898917 | 13.85 | 14.43 | 5.2539999 | 500 | 8.52131124 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 5.2539999 | -0.25 | -4.47 | 5.564 | 5.564 | 5.2539999 | 1020 |
| 1738272420 | 5.5 | -0.14 | -2.41 | 5.51 | 5.51 | 5.5 | 2000 |
| 1738186020 | 5.636 | -0.23 | -3.95 | 5.636 | 5.636 | 5.636 | 199 |
| 1738099620 | 5.868 | -0.36 | -5.72 | 6.306 | 6.306 | 5.868 | 3421 |
| 1738013220 | 6.224 | 0.07 | 1.20 | 6.15 | 6.224 | 6.15 | 1064 |
| 1737754020 | 6.15 | 0.01 | 0.16 | 6.2 | 6.2 | 6.15 | 2656 |
| 1737667620 | 6.14 | -0.23 | -3.67 | 6.14 | 6.14 | 6.14 | 15 |
| 1737581220 | 6.374 | 0 | 0.00 | 6.374 | 6.374 | 6.374 | 0 |
| 1737494820 | 6.374 | 0.02 | 0.38 | 6.39 | 6.416 | 6.35 | 1591 |
| 1737408420 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1737149220 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1737062820 | 6.35 | 0.23 | 3.83 | 6.35 | 6.35 | 6.35 | 15 |
| 1736976420 | 6.116 | 0.12 | 1.93 | 6.0679999 | 6.184 | 5.95 | 575 |
| 1736890020 | 6 | -0.4 | -6.28 | 6 | 6 | 6 | 2 |
| 1736803620 | 6.402 | -0.02 | -0.31 | 6.49 | 6.49 | 6.402 | 913 |
| 1736544420 | 6.422 | 0 | 0.00 | 6.422 | 6.422 | 6.422 | 0 |
| 1736458020 | 6.422 | 0 | 0.00 | 6.422 | 6.422 | 6.422 | 0 |
| 1736371620 | 6.422 | -0.17 | -2.61 | 6.422 | 6.422 | 6.422 | 1 |
| 1736285220 | 6.594 | -0.1 | -1.43 | 6.466 | 6.594 | 6.466 | 207 |
| 1736198820 | 6.69 | 0.1 | 1.58 | 6.69 | 6.69 | 6.69 | 12 |
| 1735939620 | 6.586 | -0.02 | -0.24 | 6.5679999 | 6.586 | 6.5679999 | 105 |
| 1735853220 | 6.602 | 0.14 | 2.10 | 6.602 | 6.602 | 6.602 | 220 |
| 1735594020 | 6.466 | 0.09 | 1.35 | 6.48 | 6.48 | 6.466 | 154 |
| 1735334820 | 6.38 | 0.27 | 4.42 | 6.39 | 6.39 | 6.38 | 143 |
| 1734989220 | 6.11 | -0.1 | -1.55 | 6.22 | 6.22 | 6 | 2643 |
| 1734730020 | 6.206 | -0.65 | -9.51 | 6.23 | 6.23 | 6.206 | 1728 |
| 1734643620 | 6.858 | 0 | 0.00 | 6.858 | 6.858 | 6.858 | 0 |
| 1734557220 | 6.858 | -0.33 | -4.64 | 6.858 | 6.858 | 6.858 | 1 |
| 1734470820 | 7.192 | 0 | 0.00 | 7.192 | 7.192 | 7.192 | 0 |
| 1734384420 | 7.192 | 0.3 | 4.32 | 7.122 | 7.192 | 7.122 | 407 |
| 1734125220 | 6.894 | -0.39 | -5.33 | 6.894 | 6.894 | 6.894 | 142 |
| 1734038820 | 7.282 | -0.22 | -2.91 | 7.448 | 7.448 | 7.282 | 284 |
| 1733952420 | 7.5 | 0.05 | 0.67 | 7.5 | 7.5 | 7.5 | 62 |
| 1733866020 | 7.45 | -0.16 | -2.05 | 7.45 | 7.45 | 7.45 | 100 |
| 1733779620 | 7.606 | -0.01 | -0.08 | 7.606 | 7.606 | 7.606 | 100 |
| 1733520420 | 7.612 | -0.19 | -2.41 | 7.612 | 7.612 | 7.612 | 15 |
| 1733434020 | 7.8 | 0.24 | 3.17 | 7.716 | 7.8 | 7.716 | 8 |
| 1733347620 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1733261220 | 7.56 | 0 | 0.00 | 7.56 | 7.56 | 7.56 | 0 |
| 1733174820 | 7.56 | 0.22 | 3.00 | 7.412 | 7.56 | 7.412 | 228 |
| 1732915620 | 7.34 | -0.12 | -1.58 | 7.34 | 7.34 | 7.34 | 100 |
| 1732829220 | 7.458 | 0 | 0.00 | 7.458 | 7.458 | 7.458 | 0 |
| 1732742820 | 7.458 | -0.81 | -9.84 | 7.584 | 7.584 | 7.458 | 203 |
| 1732656420 | 8.272 | 0.27 | 3.32 | 8.294 | 8.294 | 8.272 | 10 |
| 1732570020 | 8.006 | -0.14 | -1.74 | 8.16 | 8.16 | 8.006 | 105 |
| 1732310820 | 8.148 | 0.18 | 2.28 | 8.148 | 8.148 | 8.148 | 20 |
| 1732224420 | 7.966 | 0 | 0.00 | 7.966 | 7.966 | 7.966 | 0 |
| 1732138020 | 7.966 | 0.55 | 7.39 | 7.966 | 7.966 | 7.966 | 108 |
| 1732051620 | 7.418 | -0.06 | -0.83 | 7.418 | 7.418 | 7.418 | 1400 |
| 1731965220 | 7.48 | 0.06 | 0.84 | 7.584 | 7.584 | 7.48 | 12 |
| 1731705960 | 7.418 | 0 | 0.00 | 7.418 | 7.418 | 7.418 | 0 |
| 1731619560 | 7.418 | -0.29 | -3.71 | 7.738 | 7.738 | 7.37 | 418 |
| 1731533160 | 7.704 | -0.3 | -3.70 | 7.704 | 7.704 | 7.704 | 9 |
| 1731446820 | 8 | -0.24 | -2.89 | 8 | 8 | 8 | 14 |
| 1731360420 | 8.238 | 0.24 | 2.97 | 8.162 | 8.238 | 8.162 | 30 |
| 1731101220 | 8 | 0.03 | 0.33 | 8 | 8 | 8 | 100 |
| 1731014760 | 7.974 | 0.03 | 0.43 | 7.974 | 7.974 | 7.974 | 3 |
| 1730928360 | 7.94 | 0.53 | 7.15 | 7.912 | 7.944 | 7.754 | 1192 |
| 1730841960 | 7.41 | -0.2 | -2.68 | 7.686 | 7.686 | 7.368 | 1268 |
| 1730755560 | 7.614 | 0.42 | 5.87 | 7.432 | 7.614 | 7.384 | 755 |
| 1730496360 | 7.192 | 0.06 | 0.84 | 6.992 | 7.55 | 6.952 | 1636 |
