Hot Features
프리미엄
Hon Hai Precision Industries Company Ltd (PK) (HNHPF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2431 | -1.95261044177 | 12.45 | 12.89 | 11.95 | 359911 | 12.34915205 | CS |
| 4 | -0.1832 | -1.47859984988 | 12.3901 | 13.608 | 11.95 | 111129 | 12.53418614 | CS |
| 12 | 1.1869 | 10.7704174229 | 11.02 | 13.608 | 10.19 | 66291 | 12.38727873 | CS |
| 26 | 1.0769 | 9.67565139263 | 11.13 | 14.16 | 8.61 | 116772 | 12.14295167 | CS |
| 52 | 5.9569 | 95.3104 | 6.25 | 14.16 | 6.04 | 90354 | 10.76515122 | CS |
| 156 | 4.7769 | 64.2920592194 | 7.43 | 14.16 | 5.6401 | 69450 | 8.57122259 | CS |
| 260 | 6.3769 | 109.380789022 | 5.83 | 14.16 | 3.87 | 106670 | 7.37792691 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 12.2069 | 0.21 | 1.72 | 12 | 12.25 | 12 | 11257 |
| 1732746540 | 12 | -0.36 | -2.91 | 12.3 | 12.3 | 11.95 | 62638 |
| 1732660140 | 12.36 | -0.14 | -1.12 | 12.4 | 12.42 | 12.3 | 1316652 |
| 1732573560 | 12.5 | 0.09 | 0.73 | 12.5 | 12.89 | 12.35 | 43997 |
| 1732314000 | 12.41 | 0.03 | 0.24 | 12.45 | 12.5134 | 12.3 | 16858 |
| 1732227900 | 12.38 | -0.15 | -1.20 | 12.3 | 12.48 | 12.3 | 56365 |
| 1732141740 | 12.53 | -0.01 | -0.08 | 12.5 | 12.65 | 12.3 | 47849 |
| 1732054800 | 12.54 | 0.2 | 1.62 | 12.45 | 12.54 | 12.3 | 45203 |
| 1731968640 | 12.34 | -0.26 | -2.06 | 12.25 | 12.53 | 12.25 | 47301 |
| 1731709260 | 12.6 | -0.27 | -2.10 | 12.8 | 12.85 | 12.49 | 29438 |
| 1731622800 | 12.87 | -0.23 | -1.76 | 12.99 | 12.99 | 12.75 | 33650 |
| 1731536760 | 13.1 | 0.06 | 0.49 | 13.1 | 13.24 | 13 | 43990 |
| 1731450480 | 13.036 | -0.34 | -2.53 | 13.32 | 13.32 | 12.99 | 41506 |
| 1731363600 | 13.375 | 0.07 | 0.56 | 13.3 | 13.59 | 13.3 | 25838 |
| 1731104400 | 13.3 | -0.11 | -0.82 | 13.5533 | 13.5533 | 13.3 | 41577 |
| 1731018540 | 13.41 | 0.41 | 3.15 | 13.2 | 13.608 | 13.2 | 48025 |
| 1730931600 | 13 | -0.37 | -2.77 | 13.264 | 13.37 | 12.92 | 66874 |
| 1730845680 | 13.37 | 0.16 | 1.21 | 13.1 | 13.4 | 13.02 | 55767 |
| 1730759160 | 13.21 | 0.21 | 1.62 | 12.872 | 13.31 | 12.71 | 50767 |
| 1730496420 | 13 | 0.2 | 1.56 | 12.3901 | 13.05 | 12.39 | 37663 |
| 1730409780 | 12.8 | -0.24 | -1.84 | 12.75 | 13.1 | 12.6 | 47403 |
| 1730323500 | 13.04 | 0.04 | 0.31 | 13.34 | 13.34 | 12.9 | 75987 |
| 1730237280 | 13 | -0.28 | -2.11 | 13.24 | 13.24 | 12.97 | 46727 |
| 1730150880 | 13.28 | 0.03 | 0.23 | 13.25 | 13.45 | 13.2 | 29443 |
| 1729891500 | 13.25 | 0.19 | 1.46 | 12.98 | 13.55 | 12.98 | 53835 |
| 1729805160 | 13.0594 | -0.2 | -1.50 | 13.15 | 13.18 | 13 | 15440 |
| 1729718940 | 13.258 | -0.07 | -0.54 | 13.39 | 13.39 | 13.06 | 42240 |
| 1729632300 | 13.33 | 0.23 | 1.76 | 13.1 | 13.38 | 12.925 | 58709 |
| 1729545600 | 13.1 | 0.06 | 0.46 | 13.02 | 13.24 | 12.86 | 28993 |
| 1729286400 | 13.04 | -0.21 | -1.58 | 13.03 | 13.26 | 13.02 | 38727 |
| 1729200000 | 13.25 | 0.5 | 3.92 | 12.75 | 13.29 | 12.5 | 82361 |
| 1729113960 | 12.75 | 0.2 | 1.57 | 12.33 | 12.77 | 12.16 | 31040 |
| 1729027680 | 12.5525 | 0.08 | 0.66 | 12.5 | 12.79 | 12.5 | 37673 |
| 1728941220 | 12.47 | 0.01 | 0.04 | 12.29 | 12.47 | 12.05 | 40105 |
| 1728681900 | 12.465 | 0.03 | 0.20 | 12.48 | 12.5 | 12.4227 | 18394 |
| 1728595560 | 12.44 | -0.05 | -0.40 | 12.41 | 12.5 | 12.3 | 31486 |
| 1728508800 | 12.49 | 0.24 | 1.96 | 12.25 | 12.52 | 12.2 | 173215 |
| 1728422580 | 12.25 | 0.07 | 0.57 | 12.25 | 12.34 | 12.05 | 58622 |
| 1728336000 | 12.18 | 0.36 | 3.05 | 11.63 | 12.24 | 11.63 | 278763 |
| 1728077220 | 11.82 | 0.33 | 2.89 | 11.652 | 11.85 | 11.652 | 21895 |
| 1727990760 | 11.4875 | -0.04 | -0.37 | 11.55 | 11.5925 | 11.4 | 9570 |
| 1727904000 | 11.53 | 0.09 | 0.75 | 11.32 | 11.58 | 11.32 | 30301 |
| 1727818140 | 11.4445 | -0.19 | -1.67 | 11.65 | 11.91 | 11.25 | 57048 |
| 1727731380 | 11.639 | -0.28 | -2.38 | 11.91 | 11.91 | 11.532 | 24441 |
| 1727472000 | 11.923 | -0.13 | -1.05 | 11.822 | 12.17 | 11.822 | 27244 |
| 1727386200 | 12.05 | 0.15 | 1.26 | 12 | 12.21 | 11.83 | 43689 |
| 1727299200 | 11.9 | 0.24 | 2.06 | 11.55 | 11.98 | 11.55 | 33620 |
| 1727212800 | 11.66 | 0.57 | 5.11 | 11 | 11.68 | 11 | 44974 |
| 1727126940 | 11.0935 | 0.05 | 0.48 | 11.04 | 11.25 | 11 | 23067 |
| 1726867200 | 11.04 | -0.13 | -1.16 | 11.08 | 11.2 | 11.04 | 24947 |
| 1726781220 | 11.17 | 0.26 | 2.38 | 10.5 | 11.21 | 10.5 | 38616 |
| 1726694460 | 10.91 | -0.26 | -2.35 | 11.08 | 11.08 | 10.835 | 27656 |
| 1726608240 | 11.172 | -0 | -0.03 | 11.68 | 11.68 | 10.9 | 13737 |
| 1726521720 | 11.175 | 0.24 | 2.19 | 10.67 | 11.25 | 10.67 | 19045 |
| 1726262940 | 10.936 | 0.06 | 0.51 | 10.5 | 11.025 | 10.5 | 18342 |
| 1726176540 | 10.88 | 0.09 | 0.83 | 10.6 | 11.13 | 10.6 | 20405 |
| 1726090140 | 10.79 | 0.35 | 3.35 | 10.27 | 10.84 | 10.27 | 15853 |
| 1726003500 | 10.44 | -0.26 | -2.43 | 10.19 | 10.51 | 10.19 | 21452 |
| 1725917160 | 10.7 | 0.14 | 1.33 | 10.5 | 10.85 | 10.39 | 56948 |
| 1725658020 | 10.56 | -0.37 | -3.39 | 11.02 | 11.08 | 10.5131 | 37681 |
| 1725571440 | 10.93 | -0.22 | -1.97 | 10.87 | 11.01 | 10.8626 | 29780 |
| 1725485040 | 11.15 | 0.14 | 1.26 | 10.92 | 11.295 | 10.92 | 21455 |
| 1725398880 | 11.0111 | -0.44 | -3.83 | 11.3 | 11.61 | 11.0111 | 109813 |
| 1725053340 | 11.45 | -0.05 | -0.43 | 11.52 | 11.7475 | 11.4 | 47951 |
