
Hiscox Ltd (PK) (HCXLF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.725 | 13.2183908046 | 13.05 | 14.775 | 13.05 | 100 | 13.05 | CS |
4 | 1.501 | 11.3078197981 | 13.274 | 14.775 | 13.0493 | 1607 | 13.16296929 | CS |
12 | 0.121477 | 0.828995184298 | 14.653523 | 14.775 | 13 | 2136 | 13.81031307 | CS |
26 | 0.115 | 0.784447476126 | 14.66 | 14.91 | 13 | 6292 | 14.71728961 | CS |
52 | 0.865 | 6.21854780733 | 13.91 | 16.9 | 13 | 3400 | 15.05131697 | CS |
156 | 3.025 | 25.7446808511 | 11.75 | 16.9 | 10.52 | 6953 | 13.78329393 | CS |
260 | -0.66308 | -4.29509369041 | 15.43808 | 16.9 | 8.04 | 7024 | 12.04658842 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740781260 | 14.775 | 1.73 | 13.22 | 14.775 | 14.775 | 14.775 | 133 |
1740694800 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 0 |
1740608400 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 0 |
1740522000 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 0 |
1740435600 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 0 |
1740176400 | 13.05 | 0 | 0.01 | 13.05 | 13.05 | 13.05 | 100 |
1740090360 | 13.0493 | 0 | 0.00 | 13.0493 | 13.0493 | 13.0493 | 0 |
1740003960 | 13.0493 | -0.22 | -1.69 | 13.0493 | 13.0493 | 13.0493 | 2283 |
1739917740 | 13.274 | 0.27 | 2.11 | 13.274 | 13.274 | 13.274 | 2439 |
1739571720 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1739485320 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1739398920 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1739312520 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1739226120 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1738966920 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1738880520 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1738794120 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1738707720 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1738621320 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1738362120 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1738275720 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1738189320 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1738102920 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1738016520 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1737757320 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1737670920 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1737584520 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1737498120 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1737152520 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1737066120 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1736979720 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1736893320 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1736806920 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1736547720 | 13 | -1.65 | -11.28 | 13.098 | 13.098 | 13 | 1100 |
1736374800 | 14.653523 | 0 | 0.00 | 14.653523 | 14.653523 | 14.653523 | 0 |
1736288400 | 14.653523 | 0 | 0.00 | 14.653523 | 14.653523 | 14.653523 | 0 |
1736202000 | 14.653523 | 0 | 0.00 | 14.653523 | 14.653523 | 14.653523 | 0 |
1735942800 | 14.653523 | 0 | 0.00 | 14.653523 | 14.653523 | 14.653523 | 0 |
1735856400 | 14.653523 | 0 | 0.00 | 14.653523 | 14.653523 | 14.653523 | 0 |
1735683600 | 14.653523 | 0 | 0.00 | 14.653523 | 14.653523 | 14.653523 | 0 |
1735597200 | 14.653523 | 0 | 0.00 | 14.653523 | 14.653523 | 14.653523 | 0 |
1735338000 | 14.653523 | 0 | 0.00 | 14.653523 | 14.653523 | 14.653523 | 0 |
1735251600 | 14.653523 | 0 | 0.00 | 14.653523 | 14.653523 | 14.653523 | 0 |
1735078800 | 14.653523 | 0 | 0.00 | 14.653523 | 14.653523 | 14.653523 | 0 |
1734992400 | 14.653523 | 0 | 0.00 | 14.653523 | 14.653523 | 14.653523 | 0 |
1734733200 | 14.653523 | 0 | 0.00 | 14.653523 | 14.653523 | 14.653523 | 0 |
1734646800 | 14.653523 | 0 | 0.00 | 14.653523 | 14.653523 | 14.653523 | 0 |
1734560400 | 14.653523 | 0 | 0.00 | 14.653523 | 14.653523 | 14.653523 | 0 |
1734474000 | 14.653523 | 0 | 0.00 | 14.653523 | 14.653523 | 14.653523 | 0 |
1734387600 | 14.653523 | 0 | 0.00 | 14.653523 | 14.653523 | 14.653523 | 0 |
1734128400 | 14.653523 | 0 | 0.00 | 14.653523 | 14.653523 | 14.653523 | 0 |
1734042000 | 14.653523 | 0 | 0.00 | 14.653523 | 14.653523 | 14.653523 | 0 |
1733955600 | 14.653523 | 0 | 0.00 | 14.653523 | 14.653523 | 14.653523 | 0 |
1733869200 | 14.653523 | 0.65 | 4.67 | 14.653523 | 14.653523 | 14.653523 | 4759 |
1733754600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1733495400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1733409000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1733322600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1733236200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1733149800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관