Hot Features
프리미엄
HelloFresh SE (PK) (HELFY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 3.61842105263 | 3.04 | 3.49 | 3.02 | 57215 | 3.22841163 | DR |
| 4 | 0.11 | 3.61842105263 | 3.04 | 3.49 | 2.61 | 31786 | 3.06523072 | DR |
| 12 | 0.78 | 32.9113924051 | 2.37 | 3.49 | 2.24 | 19038 | 2.85269558 | DR |
| 26 | 1.6835 | 114.797136038 | 1.4665 | 3.49 | 1.145 | 29918 | 2.0508386 | DR |
| 52 | -1.09 | -25.7075471698 | 4.24 | 4.24 | 1.145 | 51653 | 2.54307807 | DR |
| 156 | -17.4 | -84.6715328467 | 20.55 | 20.735 | 1.145 | 39461 | 6.27520552 | DR |
| 260 | -19.45 | -86.0619469027 | 22.6 | 29.6 | 1.145 | 34804 | 6.44695435 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733869200 | 3.18 | 0.08 | 2.58 | 3.24 | 3.2599999 | 3.1675 | 44258 |
| 1733782800 | 3.1 | -0.17 | -5.20 | 3.1 | 3.14 | 3.02 | 55169 |
| 1733523600 | 3.27 | -0.12 | -3.54 | 3.4 | 3.49 | 3.08 | 167140 |
| 1733437500 | 3.39 | 0.36 | 11.88 | 3.4 | 3.47 | 3.39 | 17073 |
| 1733350980 | 3.0299999 | 0 | 0.00 | 3.04 | 3.04 | 3.0299999 | 2434 |
| 1733264700 | 3.0299999 | 0.04 | 1.47 | 3.06 | 3.08 | 3.02 | 65115 |
| 1733177400 | 2.986 | 0 | 0.00 | 2.986 | 2.986 | 2.986 | 0 |
| 1732918200 | 2.986 | 0.1 | 3.32 | 3 | 3 | 2.9701 | 10491 |
| 1732746540 | 2.89 | -0.05 | -1.70 | 2.92 | 2.93 | 2.89 | 12982 |
| 1732660140 | 2.94 | -0.01 | -0.34 | 2.95 | 2.95 | 2.93 | 50055 |
| 1732573560 | 2.95 | 0.24 | 8.86 | 2.94 | 2.98 | 2.928 | 27966 |
| 1732314000 | 2.71 | 0.05 | 1.88 | 2.7073999 | 2.73 | 2.7 | 13029 |
| 1732227900 | 2.66 | -0.21 | -7.32 | 2.72 | 2.72 | 2.61 | 48300 |
| 1732141740 | 2.87 | -0.04 | -1.37 | 2.828 | 2.87 | 2.828 | 7360 |
| 1732054800 | 2.91 | 0.03 | 0.87 | 2.9 | 2.91 | 2.9 | 18060 |
| 1731968640 | 2.8849999 | 0.15 | 5.68 | 2.85 | 2.8849999 | 2.85 | 5135 |
| 1731709260 | 2.73 | -0.19 | -6.51 | 2.79 | 2.79 | 2.7284 | 5078 |
| 1731622800 | 2.92 | -0.12 | -3.95 | 2.95 | 2.95 | 2.92 | 1283 |
| 1731536760 | 3.04 | 0.21 | 7.42 | 3.04 | 3.04 | 3.025 | 21217 |
| 1731450480 | 2.83 | 0.01 | 0.35 | 2.84 | 2.84 | 2.8 | 13536 |
| 1731363600 | 2.82 | -0.04 | -1.40 | 2.85 | 2.8599 | 2.82 | 6127 |
| 1731104400 | 2.86 | 0.06 | 2.14 | 2.89 | 2.9129999 | 2.85 | 11443 |
| 1731018540 | 2.8 | 0.1 | 3.68 | 2.783 | 2.816 | 2.783 | 1621 |
| 1730931600 | 2.7005 | -0.06 | -2.16 | 2.7 | 2.73 | 2.685 | 7043 |
| 1730845680 | 2.7599999 | -0.02 | -0.83 | 2.69 | 2.7599999 | 2.69 | 1801 |
| 1730759160 | 2.783 | -0.04 | -1.42 | 2.7799999 | 2.783 | 2.7799999 | 2510 |
| 1730496420 | 2.823 | 0.12 | 4.56 | 2.85 | 2.86 | 2.815 | 10534 |
| 1730409780 | 2.7 | 0.01 | 0.37 | 2.7 | 2.7 | 2.7 | 254 |
| 1730323500 | 2.69 | -0.06 | -2.18 | 2.68 | 2.69 | 2.6635 | 5730 |
| 1730237280 | 2.75 | -0.05 | -1.79 | 2.62 | 2.7525 | 2.62 | 2801 |
| 1730150880 | 2.8 | -0.01 | -0.36 | 2.87 | 2.873 | 2.8 | 16005 |
| 1729891500 | 2.81 | 0.46 | 19.32 | 2.7599999 | 2.84 | 2.71 | 121304 |
| 1729805160 | 2.355 | 0.08 | 3.29 | 2.352 | 2.3595 | 2.352 | 2143 |
| 1729718700 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1729632300 | 2.2799999 | -0.01 | -0.46 | 2.2799999 | 2.2799999 | 2.2799999 | 877 |
| 1729545600 | 2.2905 | 0 | 0.00 | 2.2905 | 2.2905 | 2.2905 | 0 |
| 1729286400 | 2.2905 | 0.02 | 0.90 | 2.3 | 2.3 | 2.275 | 7801 |
| 1729200000 | 2.27 | -0.1 | -4.02 | 2.32 | 2.32 | 2.27 | 2804 |
| 1729113960 | 2.365 | -0.04 | -1.58 | 2.4 | 2.4 | 2.365 | 1453 |
| 1729027680 | 2.403 | 0.04 | 1.82 | 2.37 | 2.403 | 2.37 | 1060 |
| 1728941220 | 2.36 | -0.03 | -1.28 | 2.36 | 2.36 | 2.35 | 10751 |
| 1728681900 | 2.3905 | -0.08 | -3.22 | 2.395 | 2.395 | 2.3905 | 2675 |
| 1728595560 | 2.47 | -0.05 | -1.98 | 2.46 | 2.47 | 2.46 | 3000 |
| 1728508800 | 2.52 | 0.02 | 1.00 | 2.52 | 2.535 | 2.52 | 11114 |
| 1728422580 | 2.495 | -0.13 | -4.81 | 2.495 | 2.495 | 2.495 | 5822 |
| 1728336000 | 2.621 | 0.11 | 4.42 | 2.61 | 2.621 | 2.59 | 6083 |
| 1728077220 | 2.5099999 | 0.01 | 0.40 | 2.49 | 2.5099999 | 2.49 | 1868 |
| 1727990400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1727904000 | 2.5 | -0.02 | -0.79 | 2.492 | 2.5 | 2.492 | 558 |
| 1727818140 | 2.52 | 0.01 | 0.40 | 2.54 | 2.54 | 2.5099999 | 20413 |
| 1727731380 | 2.5099999 | -0.09 | -3.59 | 2.58 | 2.66 | 2.5 | 29435 |
| 1727472000 | 2.6035 | 0.1 | 4.02 | 2.55 | 2.62 | 2.54 | 25948 |
| 1727386200 | 2.503 | 0.17 | 7.19 | 2.48 | 2.5099999 | 2.48 | 57767 |
| 1727299200 | 2.335 | -0.09 | -3.51 | 2.4 | 2.4 | 2.335 | 11836 |
| 1727212800 | 2.42 | 0.18 | 8.04 | 2.33 | 2.42 | 2.33 | 6089 |
| 1727126940 | 2.24 | -0.08 | -3.45 | 2.25 | 2.2679999 | 2.24 | 12585 |
| 1726867200 | 2.32 | -0.03 | -1.28 | 2.33 | 2.33 | 2.29 | 48069 |
| 1726781220 | 2.35 | -0.07 | -2.89 | 2.3504999 | 2.355 | 2.33 | 2858 |
| 1726694460 | 2.42 | 0.09 | 3.86 | 2.37 | 2.45 | 2.37 | 1250 |
| 1726608240 | 2.33 | 0.08 | 3.56 | 2.3705 | 2.38 | 2.33 | 45165 |
| 1726521720 | 2.25 | 0.07 | 3.09 | 2.23 | 2.25 | 2.23 | 3564 |
| 1726262940 | 2.1825 | 0.1 | 4.60 | 2.15 | 2.19 | 2.1469999 | 17461 |
| 1726176540 | 2.0865 | -0.01 | -0.64 | 2.06 | 2.0865 | 2.05 | 10050 |
| 1726090140 | 2.1 | 0.27 | 14.75 | 2.02 | 2.1 | 1.89 | 110737 |
