Hot Features
프리미엄
Hermes International SA (PK) (HESAY)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.05 | 1.4112481706 | 286.98 | 292.36 | 279 | 105658 | 282.36678236 | DR |
| 4 | 7.635 | 2.69411951516 | 283.395 | 303 | 278.5 | 58266 | 285.35254789 | DR |
| 12 | 52.94 | 22.2352891764 | 238.09 | 303 | 228.82 | 44115 | 268.37106576 | DR |
| 26 | 75.1 | 34.7797897467 | 215.93 | 303 | 206.66 | 49233 | 241.21664814 | DR |
| 52 | 41.24 | 16.5098682894 | 249.79 | 303 | 206.66 | 37929 | 239.14439776 | DR |
| 156 | 163.58 | 128.348371911 | 127.45 | 303 | 100.95 | 33906 | 192.58974872 | DR |
| 260 | 218.19 | 299.546952224 | 72.84 | 303 | 55.31 | 27305 | 175.6535733 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741126800 | 287.79 | 4.29 | 1.51 | 282 | 292.36 | 279.06 | 47958 |
| 1741040760 | 283.5 | 0.31 | 0.11 | 285.91 | 288.91 | 282.33 | 56222 |
| 1740781260 | 283.19 | 3.16 | 1.13 | 281.08 | 287.99 | 280.02999 | 170291 |
| 1740695340 | 280.02999 | -4.45 | -1.56 | 280.74 | 284.5 | 279 | 224799 |
| 1740608400 | 284.48 | -2.5 | -0.87 | 286.98 | 286.98 | 282.67 | 29018 |
| 1740522480 | 286.9785 | 1.65 | 0.58 | 287.33999 | 289.97 | 282.64 | 236134 |
| 1740435600 | 285.33 | -6.67 | -2.28 | 288.48 | 292.39999 | 283.41 | 25973 |
| 1740176400 | 292 | 3.44 | 1.19 | 288.79 | 293.3 | 286.89 | 28385 |
| 1740090480 | 288.56 | 1.63 | 0.57 | 286.29 | 290 | 284.89999 | 23341 |
| 1740003960 | 286.93 | -8.57 | -2.90 | 286.88 | 290 | 284.95999 | 21234 |
| 1739917740 | 295.5 | -4.25 | -1.42 | 297.98 | 300.375 | 293.13 | 21792 |
| 1739572020 | 299.75 | 2.6 | 0.87 | 300 | 303 | 297.2 | 22578 |
| 1739485320 | 297.14999 | 7.65 | 2.64 | 290.85 | 297.2 | 289 | 33723 |
| 1739398920 | 289.5 | 3.76 | 1.32 | 281.52 | 289.95999 | 280 | 29510 |
| 1739312940 | 285.74 | 1.78 | 0.63 | 283.87 | 286 | 283.51 | 25142 |
| 1739226000 | 283.9575 | 4.73 | 1.69 | 282.45999 | 284.45 | 280 | 17595 |
| 1738967160 | 279.23 | -6.13 | -2.15 | 282.97 | 283.75 | 278.5 | 21062 |
| 1738880400 | 285.36 | 0.8 | 0.28 | 285.6 | 287.77 | 283.5 | 39452 |
| 1738794000 | 284.56 | 2.7 | 0.96 | 283.395 | 285.39 | 281.12 | 32848 |
| 1738708080 | 281.86 | 1.98 | 0.71 | 281.04 | 282.81 | 279.845 | 22810 |
| 1738621740 | 279.88 | -1.2 | -0.43 | 278.11 | 281.7 | 276.39 | 45222 |
| 1738362000 | 281.08 | 0.43 | 0.15 | 282.89 | 285 | 280.04 | 71958 |
| 1738276080 | 280.64999 | 0.9 | 0.32 | 280.17 | 283.02999 | 279.41 | 44035 |
| 1738189740 | 279.75 | 2.12 | 0.76 | 279.97 | 280.25 | 276.27999 | 22953 |
| 1738103280 | 277.63 | -2.09 | -0.75 | 278.29 | 279.375 | 270.32 | 35028 |
| 1738016820 | 279.72 | 1.39 | 0.50 | 278.12 | 280.12 | 277.6 | 24054 |
| 1737757440 | 278.33 | 2.03 | 0.73 | 278.75 | 280.68 | 277.07 | 20770 |
| 1737671220 | 276.3 | 4.48 | 1.65 | 273.74 | 277.27999 | 272.3775 | 40618 |
| 1737584640 | 271.82 | 3.99 | 1.49 | 270.39999 | 273.33 | 267.5 | 87417 |
| 1737498540 | 267.83 | 10.46 | 4.06 | 265.06 | 269.02 | 257.37 | 59306 |
| 1737152880 | 257.37 | 1.36 | 0.53 | 257.14 | 258.45999 | 255.57 | 35366 |
| 1737066420 | 256.01 | 12.51 | 5.14 | 254.75 | 256.62 | 245.5 | 43578 |
| 1736979720 | 243.5 | 0.5 | 0.21 | 244.805 | 245.33 | 242.66 | 28354 |
| 1736893380 | 243 | 0.86 | 0.36 | 244.7 | 244.85 | 241.75 | 32790 |
| 1736806800 | 242.14 | -0.65 | -0.27 | 238.96 | 242.75 | 238.88 | 28011 |
| 1736547720 | 242.79 | -1.8 | -0.74 | 244.98 | 245.19 | 241.25 | 26043 |
| 1736375340 | 244.59 | 1.07 | 0.44 | 243.39 | 245.23 | 239.9 | 27790 |
| 1736288940 | 243.52 | 2.75 | 1.14 | 246.02 | 246.8 | 242.73 | 40213 |
| 1736202360 | 240.77 | 9.84 | 4.26 | 239.66 | 243.27 | 236 | 56527 |
| 1735942980 | 230.93 | -3.99 | -1.70 | 230.99 | 233.045 | 228.82 | 35252 |
| 1735856700 | 234.92 | -4.11 | -1.72 | 234.65 | 238.395 | 233 | 34144 |
| 1735683960 | 239.03 | -0.96 | -0.40 | 241.195 | 241.89 | 238.08 | 17082 |
| 1735597740 | 239.99 | -1.42 | -0.59 | 240.19 | 241.37 | 238 | 20625 |
| 1735338000 | 241.405 | -1.28 | -0.53 | 241.575 | 242.1952 | 239.48 | 47468 |
| 1735252020 | 242.68 | 1.45 | 0.60 | 239.69 | 242.9 | 238.24 | 22490 |
| 1735078200 | 241.23 | -0.24 | -0.10 | 242 | 242 | 237.77 | 10483 |
| 1734992400 | 241.47 | 2.47 | 1.03 | 238.96 | 241.47 | 238 | 62474 |
| 1734733200 | 239 | 0.95 | 0.40 | 237.455 | 241.21 | 237.16 | 40577 |
| 1734646800 | 238.05 | 2.52 | 1.07 | 238.57 | 239.38 | 237.26 | 43978 |
| 1734560940 | 235.53 | -5.87 | -2.43 | 241.225 | 242.96 | 234.34 | 34427 |
| 1734474360 | 241.4 | 3.29 | 1.38 | 241.455 | 242.2 | 238.27 | 27626 |
| 1734388140 | 238.115 | -0.72 | -0.30 | 238.42 | 239.703 | 232.965 | 31118 |
| 1734128940 | 238.83 | 0.36 | 0.15 | 240.465 | 240.8 | 237.27 | 50157 |
| 1734042480 | 238.47 | 0.27 | 0.11 | 238.45 | 240.65 | 238.01 | 23266 |
| 1733955900 | 238.2 | 3.72 | 1.59 | 238.09 | 239.064 | 236.41 | 25256 |
| 1733869200 | 234.48 | -5.31 | -2.21 | 236.765 | 239.425 | 233.7621 | 23467 |
| 1733782800 | 239.79 | 0.88 | 0.37 | 243.19 | 243.8 | 239.26 | 51872 |
| 1733523600 | 238.91 | 7.98 | 3.46 | 238.28 | 240.27 | 230.6 | 210239 |
| 1733437500 | 230.93 | 1.26 | 0.55 | 230.92 | 232.21 | 230.01 | 20829 |
