Hot Features
프리미엄
Henderson Land Development Co Ltd (PK) (HLDCY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1472 | -4.64353312303 | 3.17 | 3.19 | 2.96 | 66559 | 3.08989176 | DR |
| 4 | -0.1572 | -4.94339622642 | 3.18 | 3.34 | 2.96 | 64159 | 3.12954996 | DR |
| 12 | -0.2322 | -7.133640553 | 3.255 | 3.5 | 2.96 | 61968 | 3.20409837 | DR |
| 26 | 0.4128 | 15.816091954 | 2.61 | 3.5 | 2.58 | 127740 | 2.84947367 | DR |
| 52 | 0.0178 | 0.59234608985 | 3.005 | 3.56 | 2.58 | 142655 | 2.86172313 | DR |
| 156 | -1.1747 | -27.9857057772 | 4.1975 | 4.67 | 2.42 | 259714 | 3.02991531 | DR |
| 260 | -1.7572 | -36.7615062762 | 4.78 | 5.09 | 2.42 | 193291 | 3.22736063 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734474360 | 3.0228 | -0.04 | -1.22 | 2.96 | 3.06 | 2.96 | 80553 |
| 1734388140 | 3.06 | -0.09 | -2.86 | 3.07 | 3.09 | 3.06 | 88416 |
| 1734128940 | 3.15 | 0.03 | 0.96 | 3.115 | 3.17 | 3.108 | 70523 |
| 1734042480 | 3.12 | -0.03 | -0.95 | 3.09 | 3.16 | 3.09 | 59994 |
| 1733955900 | 3.15 | -0.09 | -2.78 | 3.17 | 3.19 | 3.15 | 33307 |
| 1733869200 | 3.24 | -0.04 | -1.34 | 3.3 | 3.3 | 3.21 | 64732 |
| 1733782800 | 3.2839999 | 0.14 | 4.59 | 3.32 | 3.34 | 3.2599999 | 94869 |
| 1733523600 | 3.14 | -0.02 | -0.63 | 3.165 | 3.1799 | 3.14 | 51496 |
| 1733437500 | 3.16 | 0.04 | 1.44 | 3.14 | 3.16 | 3.12 | 103514 |
| 1733350980 | 3.115 | -0.04 | -1.42 | 3.13 | 3.14 | 3.1 | 33353 |
| 1733264700 | 3.1599 | 0.07 | 2.26 | 3.25 | 3.25 | 3.15 | 56438 |
| 1733178180 | 3.09 | 0 | 0.00 | 3.02 | 3.15 | 3.02 | 71519 |
| 1732918200 | 3.09 | -0.05 | -1.59 | 3.145 | 3.24 | 3.09 | 33118 |
| 1732746540 | 3.14 | 0.09 | 2.95 | 3.14 | 3.14 | 3.11 | 54403 |
| 1732660140 | 3.05 | -0.03 | -0.97 | 3.06 | 3.09 | 3.04 | 95296 |
| 1732573560 | 3.08 | -0.02 | -0.65 | 3.1 | 3.11 | 3.0601 | 88052 |
| 1732314000 | 3.1 | -0.06 | -1.90 | 3.08 | 3.1 | 3.06 | 28893 |
| 1732227900 | 3.16 | 0.01 | 0.32 | 3.178 | 3.19 | 3.16 | 58476 |
| 1732141740 | 3.15 | 0.03 | 0.96 | 3.18 | 3.2199 | 3.14 | 52072 |
| 1732054800 | 3.12 | 0.02 | 0.65 | 3.14 | 3.15 | 3.12 | 114413 |
| 1731968640 | 3.1 | -0.03 | -0.96 | 3.118 | 3.1299 | 3.1 | 109904 |
| 1731709260 | 3.13 | -0.01 | -0.32 | 3.15 | 3.15 | 3.11 | 75549 |
| 1731622800 | 3.14 | 0.06 | 1.95 | 3.14 | 3.16 | 3.13 | 94587 |
| 1731536760 | 3.08 | -0.08 | -2.53 | 3.06 | 3.11 | 3.06 | 96179 |
| 1731450480 | 3.16 | -0.11 | -3.36 | 3.18 | 3.19 | 3.13 | 46235 |
| 1731363600 | 3.27 | 0.01 | 0.31 | 3.283 | 3.29 | 3.23 | 62030 |
| 1731104400 | 3.2599999 | -0.08 | -2.40 | 3.29 | 3.295 | 3.22 | 80923 |
| 1731018540 | 3.34 | 0.08 | 2.39 | 3.24 | 3.38 | 3.24 | 110780 |
| 1730931600 | 3.262 | -0.03 | -0.85 | 3.25 | 3.2799 | 3.21 | 39344 |
| 1730845680 | 3.29 | 0.05 | 1.54 | 3.278 | 3.29 | 3.2599999 | 66018 |
| 1730759160 | 3.24 | 0.05 | 1.57 | 3.2 | 3.2599999 | 3.2 | 44892 |
| 1730496420 | 3.19 | 0.04 | 1.27 | 3.2 | 3.21 | 3.18 | 20949 |
| 1730409780 | 3.15 | -0.05 | -1.56 | 3.1705 | 3.19 | 3.14 | 65914 |
| 1730323500 | 3.2 | 0 | 0.00 | 3.11 | 3.2 | 3.11 | 38197 |
| 1730237280 | 3.2 | -0.06 | -1.84 | 3.3 | 3.38 | 3.18 | 63122 |
| 1730150880 | 3.2599999 | 0.01 | 0.31 | 3.2505 | 3.27 | 3.24 | 35152 |
| 1729891500 | 3.25 | 0.01 | 0.31 | 3.208 | 3.25 | 3.19 | 43557 |
| 1729805160 | 3.24 | -0.07 | -2.11 | 3.41 | 3.41 | 3.24 | 45083 |
| 1729718940 | 3.31 | 0 | 0.00 | 3.29 | 3.33 | 3.25 | 58231 |
| 1729632300 | 3.31 | -0 | -0.12 | 3.304 | 3.33 | 3.29 | 73877 |
| 1729545600 | 3.314 | -0.03 | -0.78 | 3.2599999 | 3.34 | 3.2599999 | 54539 |
| 1729286400 | 3.34 | 0.07 | 2.23 | 3.35 | 3.35 | 3.31 | 18649 |
| 1729200000 | 3.267 | -0.01 | -0.40 | 3.263 | 3.2799999 | 3.2401 | 154120 |
| 1729113960 | 3.2799999 | 0.12 | 3.80 | 3.2599999 | 3.29 | 3.2599999 | 37386 |
| 1729027680 | 3.16 | -0.09 | -2.77 | 3.195 | 3.195 | 3.1425 | 49187 |
| 1728941220 | 3.25 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.21 | 37694 |
| 1728681900 | 3.25 | 0 | 0.00 | 3.32 | 3.32 | 3.242 | 26583 |
| 1728595560 | 3.25 | 0 | 0.00 | 3.25 | 3.27 | 3.2435 | 47275 |
| 1728508800 | 3.25 | 0.01 | 0.31 | 3.25 | 3.2799999 | 3.24 | 55388 |
| 1728422580 | 3.24 | -0.16 | -4.71 | 3.2599999 | 3.27 | 3.186 | 68378 |
| 1728336000 | 3.4 | 0.04 | 1.19 | 3.42 | 3.5 | 3.3344999 | 89426 |
| 1728077220 | 3.36 | 0.03 | 0.90 | 3.34 | 3.41 | 3.33 | 45846 |
| 1727990760 | 3.33 | -0.12 | -3.39 | 3.31 | 3.37 | 3.31 | 70375 |
| 1727904000 | 3.447 | 0.28 | 8.74 | 3.42 | 3.45 | 3.39 | 91099 |
| 1727818140 | 3.17 | 0.11 | 3.59 | 3.09 | 3.17 | 3.09 | 55290 |
| 1727731380 | 3.06 | -0.22 | -6.71 | 3.11 | 3.14 | 3.06 | 33678 |
| 1727472000 | 3.2799999 | -0.07 | -2.09 | 3.281 | 3.33 | 3.2635 | 34036 |
| 1727386200 | 3.35 | 0.09 | 2.76 | 3.335 | 3.35 | 3.3135 | 43223 |
| 1727299200 | 3.2599999 | -0.13 | -3.83 | 3.255 | 3.27 | 3.24 | 39979 |
| 1727212800 | 3.39 | 0.17 | 5.31 | 3.27 | 3.39 | 3.2679999 | 52890 |
| 1727126940 | 3.219 | 0.01 | 0.41 | 3.2 | 3.22 | 3.18 | 79918 |
| 1726867200 | 3.206 | 0.05 | 1.46 | 3.2 | 3.21 | 3.2 | 34327 |
| 1726781220 | 3.16 | 0.1 | 3.27 | 3.14 | 3.16 | 3.12 | 74710 |
| 1726694460 | 3.06 | -0.01 | -0.33 | 3.0835 | 3.0835 | 3.0299999 | 70845 |
