Hot Features
프리미엄
Halma PLC (PK) (HALMY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.0211 | 5.95198271141 | 67.559 | 73.5 | 65.97 | 13379 | 70.15772242 | DR |
| 4 | 3.1001 | 4.52701518692 | 68.48 | 73.5 | 64.53 | 7375 | 68.62859059 | DR |
| 12 | 6.8301 | 10.5484169884 | 64.75 | 73.5 | 61.62 | 11714 | 70.72684321 | DR |
| 26 | 5.0501 | 7.59071095746 | 66.53 | 73.5 | 60.7701 | 11288 | 68.41321902 | DR |
| 52 | 15.0101 | 26.5336750928 | 56.57 | 73.5 | 53.5101 | 11115 | 65.07448599 | DR |
| 156 | 1.5201 | 2.16971167571 | 70.06 | 73.5 | 43 | 11772 | 58.08198582 | DR |
| 260 | 12.7301 | 21.6314358539 | 58.85 | 87.4 | 36.6301 | 9495 | 58.09025113 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737671220 | 71.5801 | -1.06 | -1.46 | 71.07 | 73.05 | 71.07 | 1745 |
| 1737584640 | 72.64 | 2.03 | 2.87 | 72.875 | 73.5 | 72.63 | 9614 |
| 1737498540 | 70.6115 | 2.14 | 3.13 | 70.42 | 70.83 | 70 | 27934 |
| 1737152880 | 68.47 | 2.44 | 3.70 | 68.71 | 69.77 | 67.75 | 12039 |
| 1737066420 | 66.03 | -1.6 | -2.36 | 67.559 | 67.685 | 65.97 | 3930 |
| 1736979720 | 67.625 | 2.31 | 3.53 | 67 | 67.87 | 67 | 5150 |
| 1736893380 | 65.319999 | -0.53 | -0.80 | 65.866 | 66.73 | 65.319999 | 5027 |
| 1736806800 | 65.849999 | -1.87 | -2.76 | 65.72 | 65.849999 | 64.53 | 6117 |
| 1736547720 | 67.72 | -0.3 | -0.45 | 65.739999 | 67.72 | 65.739999 | 16191 |
| 1736375340 | 68.024 | 1.2 | 1.80 | 67.075 | 68.66 | 66.54 | 4050 |
| 1736288940 | 66.8201 | -2.18 | -3.16 | 68.335 | 69.3625 | 66.78 | 5686 |
| 1736202360 | 69 | 3.27 | 4.97 | 67.51 | 69 | 65.8 | 3529 |
| 1735942980 | 65.730099 | -0.91 | -1.37 | 66.675 | 67.01 | 65.73 | 2795 |
| 1735856700 | 66.644999 | -1.86 | -2.71 | 67.51 | 67.51 | 65.769999 | 3610 |
| 1735683960 | 68.5 | 0 | 0.00 | 67.13 | 68.5 | 67.13 | 3595 |
| 1735597740 | 68.5 | 0.5 | 0.74 | 67.903 | 68.5 | 67.505 | 1480 |
| 1735338000 | 68 | -2.94 | -4.14 | 68.6975 | 69.084 | 68 | 11835 |
| 1735252020 | 70.94 | 2.92 | 4.29 | 68.48 | 70.94 | 66.9 | 2790 |
| 1735078200 | 68.02 | -1.73 | -2.48 | 71.07 | 71.07 | 68.02 | 3168 |
| 1734992400 | 69.7499 | -0.08 | -0.11 | 69.0175 | 69.75 | 68.2425 | 5235 |
| 1734733200 | 69.8275 | -0.93 | -1.32 | 66.42 | 70 | 66.42 | 6626 |
| 1734646800 | 70.76 | -1.84 | -2.53 | 69.075 | 70.76 | 66.98 | 2531 |
| 1734560940 | 72.6 | 1.83 | 2.59 | 72.2 | 72.6 | 71.8818 | 1509 |
| 1734474360 | 70.77 | 0.45 | 0.64 | 71.85 | 71.85 | 69.83 | 2371 |
| 1734388140 | 70.3201 | -1.2 | -1.68 | 70.2 | 73.45 | 69.96 | 4835 |
| 1734128940 | 71.52 | -0.84 | -1.16 | 70.76 | 71.52 | 68.82 | 4780 |
| 1734042480 | 72.36 | -0.64 | -0.88 | 70.225 | 72.37 | 68.8 | 3574 |
| 1733955900 | 73 | 1.62 | 2.26 | 71.828 | 73.48 | 71.828 | 157162 |
| 1733869200 | 71.385 | -1.04 | -1.43 | 72.0146 | 72.0146 | 71.385 | 141457 |
| 1733782800 | 72.42 | 0.53 | 0.74 | 72.51 | 72.51 | 72.3455 | 101580 |
| 1733523600 | 71.89 | 1.76 | 2.51 | 70.927 | 71.89 | 69.935 | 1581 |
| 1733437500 | 70.13 | -0.48 | -0.68 | 70.13 | 70.13 | 70.13 | 1912 |
| 1733351100 | 70.61 | 0 | 0.00 | 70.61 | 70.61 | 70.61 | 0 |
| 1733264700 | 70.61 | -0.06 | -0.08 | 70.73 | 70.82 | 70.2599 | 2015 |
| 1733178180 | 70.67 | 0.38 | 0.54 | 69.28 | 70.67 | 69.24 | 2805 |
| 1732918200 | 70.29 | 1.93 | 2.82 | 69.495 | 70.44 | 69.495 | 1028 |
| 1732746540 | 68.36 | -1.09 | -1.57 | 68.335 | 68.9925 | 68.29 | 1313 |
| 1732660140 | 69.45 | 0.3 | 0.44 | 67.1025 | 69.45 | 67.1025 | 1541 |
| 1732573560 | 69.148 | 0.82 | 1.20 | 69.59 | 69.6 | 66.459999 | 2902 |
| 1732314000 | 68.33 | -0.22 | -0.32 | 66.73 | 69.3 | 66.73 | 2208 |
| 1732227900 | 68.55 | 4.73 | 7.41 | 69 | 69 | 65.11 | 3661 |
| 1732141740 | 63.82 | -0.43 | -0.67 | 62.1525 | 64.459999 | 61.62 | 4454 |
| 1732054800 | 64.25 | -0.2 | -0.31 | 63.81 | 64.43 | 63.17 | 5391 |
| 1731968640 | 64.45 | 1.29 | 2.03 | 63.695 | 64.62 | 63.695 | 6672 |
| 1731709260 | 63.165 | -2.74 | -4.15 | 63.735 | 64.125 | 62.4901 | 4566 |
| 1731622800 | 65.9 | 0.89 | 1.37 | 64.575 | 66 | 64.575 | 4050 |
| 1731536760 | 65.01 | 2.37 | 3.78 | 65.09 | 65.09 | 64.295 | 3562 |
| 1731450480 | 62.6393 | -1.82 | -2.83 | 66.1699 | 66.1699 | 62.54 | 2274 |
| 1731363600 | 64.462 | -0.82 | -1.25 | 66 | 66 | 64.462 | 2276 |
| 1731104400 | 65.28 | -1.33 | -2.00 | 65.269999 | 65.66 | 63.34 | 1795 |
| 1731018540 | 66.61 | 2.01 | 3.11 | 67.485 | 67.485 | 66.319999 | 2082 |
| 1730931600 | 64.599999 | 0.4 | 0.63 | 64.2825 | 64.599999 | 64.2825 | 871 |
| 1730845680 | 64.195499 | -0.31 | -0.49 | 64.5 | 66.47 | 62.48 | 2015 |
| 1730759160 | 64.51 | 0.54 | 0.84 | 64.53 | 66.51 | 63.699 | 5353 |
| 1730496420 | 63.97 | 0.38 | 0.61 | 64.15 | 64.15 | 62.49 | 1467 |
| 1730409780 | 63.585 | 0.12 | 0.18 | 64.75 | 64.75 | 63.01 | 4559 |
| 1730323500 | 63.47 | -1.92 | -2.94 | 62.94 | 66.5 | 62.94 | 4692 |
| 1730237280 | 65.39 | -0.57 | -0.86 | 64.81 | 66.66 | 64.81 | 9150 |
| 1730150880 | 65.959999 | 2.08 | 3.26 | 66.25 | 66.293 | 65.489999 | 4795 |
| 1729891500 | 63.88 | 1.4 | 2.24 | 64.75 | 64.75 | 63.845 | 1926 |
| 1729805160 | 62.48 | -1.54 | -2.41 | 64.68 | 64.68 | 62.43 | 3591 |
