Hot Features
프리미엄
Theon International Plc (W8C)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.84 | 9.17030567686 | 9.16 | 10 | 8.94 | 608 | 9.5294048 | DE |
| 4 | 0.65 | 6.95187165775 | 9.35 | 10 | 8.76 | 570 | 9.24244249 | DE |
| 12 | -1.5 | -13.0434782609 | 11.5 | 11.54 | 8.76 | 814 | 10.04718624 | DE |
| 26 | -2.76 | -21.6300940439 | 12.76 | 14.06 | 8.76 | 664 | 11.19698687 | DE |
| 52 | 0.1270001 | 1.2863374991 | 9.8729999 | 14.4 | 8.76 | 1066 | 12.03729346 | DE |
| 156 | 0.1270001 | 1.2863374991 | 9.8729999 | 14.4 | 8.76 | 1066 | 12.03729346 | DE |
| 260 | 0.1270001 | 1.2863374991 | 9.8729999 | 14.4 | 8.76 | 1066 | 12.03729346 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 10 | 0.2 | 2.04 | 10 | 10 | 10 | 400 |
| 1732138020 | 9.8 | 0.86 | 9.62 | 9.19 | 9.8 | 9.11 | 1538 |
| 1732051620 | 8.94 | -0.02 | -0.22 | 8.99 | 8.99 | 8.94 | 363 |
| 1731965220 | 8.96 | -0.06 | -0.67 | 8.96 | 8.96 | 8.96 | 225 |
| 1731705960 | 9.02 | 0.03 | 0.33 | 9.16 | 9.16 | 9.02 | 515 |
| 1731619560 | 8.99 | 0.09 | 1.01 | 8.99 | 8.99 | 8.99 | 35 |
| 1731533160 | 8.9 | 0.1 | 1.14 | 8.8 | 9 | 8.8 | 577 |
| 1731446820 | 8.8 | -0.12 | -1.35 | 8.8699999 | 8.8699999 | 8.8 | 357 |
| 1731360420 | 8.92 | -0.09 | -1.00 | 8.92 | 8.92 | 8.92 | 63 |
| 1731101220 | 9.01 | -0.23 | -2.49 | 9.3 | 9.3 | 9.01 | 160 |
| 1731014760 | 9.24 | 0.39 | 4.41 | 8.94 | 9.26 | 8.94 | 290 |
| 1730928360 | 8.85 | -0.37 | -4.01 | 9.0399999 | 9.0399999 | 8.81 | 1512 |
| 1730841960 | 9.22 | 0.06 | 0.66 | 9.25 | 9.25 | 9.22 | 790 |
| 1730755560 | 9.16 | 0.31 | 3.50 | 9.16 | 9.16 | 9.16 | 300 |
| 1730496360 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730409960 | 8.85 | -0.15 | -1.67 | 8.76 | 8.85 | 8.76 | 528 |
| 1730323560 | 9 | -0.39 | -4.15 | 9.05 | 9.05 | 9 | 126 |
| 1730237160 | 9.39 | 0.01 | 0.11 | 9.39 | 9.39 | 9.39 | 585 |
| 1730150760 | 9.38 | 0.03 | 0.32 | 9.2899999 | 9.38 | 9.2799999 | 2417 |
| 1729888020 | 9.35 | -0.13 | -1.37 | 9.35 | 9.35 | 9.35 | 44 |
| 1729801560 | 9.48 | 0.18 | 1.94 | 9.48 | 9.48 | 9.48 | 50 |
| 1729715160 | 9.3 | 0.04 | 0.43 | 9.3 | 9.3 | 9.3 | 340 |
| 1729628760 | 9.26 | 0.02 | 0.22 | 9.16 | 9.27 | 9.16 | 66 |
| 1729542360 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 0 |
| 1729283160 | 9.24 | -0.21 | -2.22 | 9.24 | 9.24 | 9.24 | 153 |
| 1729196760 | 9.4499999 | -0.31 | -3.18 | 9.6999999 | 9.6999999 | 9.4499999 | 1008 |
| 1729110360 | 9.76 | 0.04 | 0.41 | 9.7799999 | 9.84 | 9.74 | 2315 |
| 1729023960 | 9.72 | -1.1 | -10.17 | 10.6 | 10.6 | 9.72 | 6494 |
| 1728937620 | 10.82 | 0.64 | 6.29 | 10.18 | 10.82 | 10.16 | 1674 |
| 1728678360 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 0 |
| 1728591960 | 10.18 | -0.06 | -0.59 | 10.199999 | 10.199999 | 10.18 | 1530 |
| 1728505560 | 10.24 | 0.12 | 1.19 | 10.4 | 10.4 | 10.24 | 2623 |
| 1728419160 | 10.119999 | 0 | 0.00 | 10.14 | 10.14 | 10.1 | 891 |
| 1728332760 | 10.119999 | 0.1 | 1.00 | 10.08 | 10.119999 | 10.08 | 653 |
| 1728073560 | 10.02 | 0.05 | 0.50 | 9.99 | 10.02 | 9.98 | 700 |
| 1727987220 | 9.97 | -0.02 | -0.20 | 9.97 | 9.97 | 9.97 | 310 |
| 1727900820 | 9.99 | -0.39 | -3.76 | 10.199999 | 10.199999 | 9.99 | 944 |
| 1727814420 | 10.38 | -0.24 | -2.26 | 10.38 | 10.38 | 10.38 | 152 |
| 1727727960 | 10.619999 | 0 | 0.00 | 10.619999 | 10.619999 | 10.619999 | 0 |
| 1727468760 | 10.619999 | 0 | 0.00 | 10.68 | 10.68 | 10.619999 | 275 |
| 1727382360 | 10.619999 | 0.16 | 1.53 | 10.619999 | 10.619999 | 10.619999 | 28 |
| 1727295960 | 10.46 | -0.1 | -0.95 | 10.46 | 10.46 | 10.46 | 75 |
| 1727209560 | 10.56 | 0.26 | 2.52 | 10.38 | 10.56 | 10.38 | 37 |
| 1727123160 | 10.3 | -0.4 | -3.74 | 10.64 | 10.64 | 10.3 | 310 |
| 1726864020 | 10.699999 | -0.06 | -0.56 | 10.84 | 10.98 | 10.699999 | 440 |
| 1726777560 | 10.76 | -0.18 | -1.65 | 10.9 | 10.9 | 10.76 | 68 |
| 1726691220 | 10.94 | -0.12 | -1.08 | 11.08 | 11.08 | 10.94 | 300 |
| 1726604760 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1726518360 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1726259160 | 11.06 | 0.06 | 0.55 | 11.06 | 11.06 | 11.06 | 325 |
| 1726172760 | 11 | 0.28 | 2.61 | 11 | 11 | 11 | 100 |
| 1726086360 | 10.72 | -0.26 | -2.37 | 11.18 | 11.18 | 10.72 | 407 |
| 1725999960 | 10.98 | -0.1 | -0.90 | 11.02 | 11.22 | 10.98 | 5982 |
| 1725913620 | 11.08 | -0.02 | -0.18 | 11.48 | 11.48 | 10.9 | 2778 |
| 1725654360 | 11.1 | 0.38 | 3.54 | 10.66 | 11.1 | 10.66 | 125 |
| 1725567960 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 0 |
| 1725481560 | 10.72 | -0.46 | -4.11 | 10.72 | 10.72 | 10.72 | 200 |
| 1725395160 | 11.18 | -0.32 | -2.78 | 11.54 | 11.54 | 11.18 | 127 |
| 1725308760 | 11.5 | 0.04 | 0.35 | 11.5 | 11.5 | 11.5 | 20 |
| 1725049560 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
| 1724963160 | 11.46 | 0 | 0.00 | 11.46 | 11.46 | 11.46 | 0 |
| 1724876760 | 11.46 | 0.06 | 0.53 | 11.46 | 11.46 | 11.46 | 33 |
| 1724790420 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1724704020 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1724444820 | 11.4 | -0.2 | -1.72 | 11.44 | 11.44 | 11.4 | 193 |
| 1724358420 | 11.6 | 0.12 | 1.05 | 11.6 | 11.6 | 11.6 | 30 |
