Hypoport SE【HYQ】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Hypoport SE (HYQ)

198.50

-9.10

(-4.38%)

마감 01 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-16.9	-7.84586815227	215.4	224.8	197.1	6271	212.86861225	DE
4	-16.5	-7.67441860465	215	227.8	190.7	4383	209.66332474	DE
12	9.1	4.80464625132	189.4	227.8	165.1	4157	197.80750865	DE
26	-67.5	-25.3759398496	266	305.2	165.1	2868	214.77757537	DE
52	2.6	1.32720775906	195.9	349.6	165.1	2411	234.93079188	DE
156	-149.3	-42.9269695227	347.8	389.8	72.55	9762	160.5117513	DE
260	-89.5	-31.0763888889	288	618	72.55	9426	263.1345332	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	197.3	-10.3	-4.96	206.8	207.4	197.1	7685
1740691620	207.6	-1	-0.48	209.6	210	205.2	2848
1740605220	208.6	-5.4	-2.52	211.8	212.4	205.8	3898
1740518820	214	-4	-1.83	218.8	218.8	206	8630
1740432420	218	11	5.31	210	224.8	210	10513
1740173220	207	-10.6	-4.87	215.4	215.8	205.2	5464
1740086820	217.6	4.6	2.16	211.8	227.8	201.6	7512
1740000420	213	3	1.43	210.2	219.8	198.1	8096
1739914020	210	-4.2	-1.96	213.4	217.6	207.2	3472
1739827620	214.2	6.8	3.28	208.6	216	204.2	2966
1739568420	207.4	3.6	1.77	204	207.4	202.4	2388
1739482020	203.8	4.8	2.41	199.9	205.8	198.9	2647
1739395620	199	-0.1	-0.05	198.6	204	197.7	2510
1739309220	199.1	-2.5	-1.24	200.2	201.2	190.7	3900
1739222820	201.6	5.8	2.96	195.8	206	194.6	4679
1738963620	195.8	-3.7	-1.85	199.5	200.8	192.8	1873
1738877220	199.5	-3.1	-1.53	203.6	207	198.5	2923
1738790820	202.6	-2	-0.98	203.4	204	197.3	2900
1738704420	204.6	-5.4	-2.57	208.6	210.2	203.6	2292
1738618020	210	-3.2	-1.50	211.8	212	202.8	5066
1738358820	213.2	-6.4	-2.91	215	221.2	213	3087
1738272420	219.6	11.8	5.68	208.8	219.8	208.8	6597
1738186020	207.8	0.6	0.29	206	210	205.2	1199
1738099620	207.2	-4.2	-1.99	211.8	214.2	205.2	3387
1738013220	211.4	-2.8	-1.31	213	214.2	207.2	8326
1737754020	214.2	7.8	3.78	205.6	215.2	204.6	5556
1737667620	206.4	6.4	3.20	199.2	206.4	195.5	2782
1737581220	200	-3	-1.48	203	205	193.3	6164
1737494820	203	-2.4	-1.17	201.8	205	199.9	7101
1737408420	205.4	18	9.61	192.9	206	192.1	19077
1737149220	187.4	2.4	1.30	181.1	188.6	181.1	2582
1737062820	185	6.2	3.47	178.9	186.1	178.9	4242
1736976420	178.8	1.7	0.96	176.2	181.6	174.6	3382
1736890020	177.1	-0.9	-0.51	178.4	182.3	175.2	1226
1736803620	178	-4.3	-2.36	182.5	182.5	175.3	3424
1736544420	182.3	0.5	0.28	181.4	186.5	179.3	3650
1736458020	181.8	5.1	2.89	175.1	189.6	175.1	4895
1736371620	176.7	2	1.14	174.9	176.7	172.4	1144
1736285220	174.7	-5.9	-3.27	180.9	181.8	173.5	2282
1736198820	180.6	4	2.27	177.4	182.7	176.6	2167
1735939620	176.6	3.1	1.79	175.3	178.1	174	3963
1735853220	173.5	4.8	2.85	168	175.1	167.8	1419
1735594020	168.69999	-4.3	-2.49	174.3	174.9	165.19999	2023
1735334820	173	-0.8	-0.46	172.1	176	171.8	1950
1734989220	173.8	1.9	1.11	169.4	174.8	168.9	1452
1734730020	171.9	2	1.18	169.1	171.9	167.3	1552
1734643620	169.9	1	0.59	167.19999	175	167.19999	3642
1734557220	168.9	-3	-1.75	171.5	173.5	166.5	2989
1734470820	171.9	2.1	1.24	168.3	171.9	165.1	5402
1734384420	169.8	-1.9	-1.11	170.69999	171.9	166.9	3294
1734125220	171.69999	-0.4	-0.23	172.1	174.9	167.69999	4038
1734038820	172.1	-10	-5.49	180	180.9	171.6	3762
1733952420	182.1	5.8	3.29	176.6	182.6	174.5	3352
1733866020	176.3	-6.5	-3.56	182.1	182.1	174.1	4684
1733779620	182.8	-8	-4.19	192	194.4	181.1	3485
1733520420	190.8	3.2	1.71	189.4	190.9	182.9	4781
1733434020	187.6	-11.8	-5.92	196.5	197.9	187	3519
1733347620	199.4	9.8	5.17	190	199.5	190	2920
1733261220	189.6	-3.5	-1.81	191.6	191.9	185.5	3960
1733174820	193.1	-1.1	-0.57	195.2	195.2	190.1	2161

Banco BTG Pactual

Canso Select Opportunities

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관