Hot Features
프리미엄
Hoya Corp (PK) (HOCPF)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.022 | -4.65321134945 | 129.416 | 129.416 | 123.292 | 554 | 127.17474977 | CS |
| 4 | -20.276 | -14.1128976126 | 143.67 | 143.67 | 121.524 | 525 | 132.43180779 | CS |
| 12 | -10.086 | -7.55618819299 | 133.48 | 143.67 | 119.12 | 572 | 129.63263591 | CS |
| 26 | -15.376 | -11.0802046552 | 138.77 | 145.62 | 119.12 | 546 | 131.61052851 | CS |
| 52 | 4.984 | 4.20910396081 | 118.41 | 145.62 | 106.77 | 742 | 122.00793904 | CS |
| 156 | -12.606 | -9.26911764706 | 136 | 145.62 | 85 | 2583 | 111.14106865 | CS |
| 260 | 33.644 | 37.4863509749 | 89.75 | 176.91 | 74.7765 | 2122 | 114.65082193 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739571720 | 123.394 | 0 | 0.00 | 123.394 | 123.394 | 123.394 | 0 |
| 1739485320 | 123.394 | -6.02 | -4.65 | 123.292 | 123.394 | 123.292 | 412 |
| 1739398800 | 129.416 | 0 | 0.00 | 129.416 | 129.416 | 129.416 | 0 |
| 1739312400 | 129.416 | 0 | 0.00 | 129.416 | 129.416 | 129.416 | 0 |
| 1739226000 | 129.416 | 3.38 | 2.68 | 129.416 | 129.416 | 129.416 | 695 |
| 1738966800 | 126.04 | 0 | 0.00 | 126.04 | 126.04 | 126.04 | 0 |
| 1738880400 | 126.04 | 4.39 | 3.61 | 123.954 | 126.04 | 123.954 | 514 |
| 1738794480 | 121.652 | 0 | 0.00 | 121.652 | 121.652 | 121.652 | 0 |
| 1738708080 | 121.652 | -18.2 | -13.02 | 121.524 | 121.652 | 121.524 | 412 |
| 1738621200 | 139.854 | 0 | 0.00 | 139.854 | 139.854 | 139.854 | 0 |
| 1738362000 | 139.854 | -0.17 | -0.12 | 139.854 | 139.854 | 139.854 | 422 |
| 1738276080 | 140.02 | -3.65 | -2.54 | 140.334 | 140.334 | 140.02 | 897 |
| 1738189620 | 143.66999 | 0 | 0.00 | 143.66999 | 143.66999 | 143.66999 | 0 |
| 1738103220 | 143.66999 | 0 | 0.00 | 143.66999 | 143.66999 | 143.66999 | 0 |
| 1738016820 | 143.66999 | 6.65 | 4.85 | 143.66999 | 143.66999 | 143.66999 | 321 |
| 1737757620 | 137.02 | 0 | 0.00 | 137.02 | 137.02 | 137.02 | 0 |
| 1737671220 | 137.02 | 0 | 0.00 | 137.02 | 137.02 | 137.02 | 0 |
| 1737584820 | 137.02 | 0 | 0.00 | 137.02 | 137.02 | 137.02 | 0 |
| 1737498420 | 137.02 | 0 | 0.00 | 137.02 | 137.02 | 137.02 | 0 |
| 1737152820 | 137.02 | 0 | 0.00 | 137.02 | 137.02 | 137.02 | 0 |
| 1737066420 | 137.02 | 3.7 | 2.78 | 137.02 | 137.02 | 137.02 | 253 |
| 1736979600 | 133.32 | 0 | 0.00 | 133.32 | 133.32 | 133.32 | 0 |
| 1736893200 | 133.32 | 0 | 0.00 | 133.32 | 133.32 | 133.32 | 0 |
| 1736806800 | 133.32 | -1.27 | -0.94 | 133.19999 | 133.32 | 133.19999 | 444 |
| 1736547720 | 134.59 | 13.21 | 10.88 | 122.53 | 134.59 | 122.53 | 1343 |
| 1736375340 | 121.38 | 0 | 0.00 | 121.38 | 121.38 | 121.38 | 0 |
| 1736288940 | 121.38 | -0.72 | -0.59 | 121.38 | 121.38 | 121.38 | 301 |
| 1736202540 | 122.1 | 0 | 0.00 | 122.1 | 122.1 | 122.1 | 0 |
| 1735943340 | 122.1 | 0 | 0.00 | 122.1 | 122.1 | 122.1 | 0 |
| 1735856940 | 122.1 | 0 | 0.00 | 122.1 | 122.1 | 122.1 | 0 |
| 1735684140 | 122.1 | 0 | 0.00 | 122.1 | 122.1 | 122.1 | 0 |
| 1735597740 | 122.1 | 1.56 | 1.29 | 119.12 | 122.1 | 119.12 | 1952 |
| 1735338000 | 120.54 | -7.09 | -5.56 | 120.54 | 120.54 | 120.54 | 395 |
| 1735251600 | 127.6339 | 0 | 0.00 | 127.6339 | 127.6339 | 127.6339 | 0 |
| 1735078800 | 127.6339 | 0 | 0.00 | 127.6339 | 127.6339 | 127.6339 | 0 |
| 1734992400 | 127.6339 | 6.98 | 5.79 | 127.6339 | 127.6339 | 127.6339 | 1030 |
| 1734733200 | 120.65 | -17.79 | -12.85 | 131.84 | 131.84 | 120.65 | 395 |
| 1734647340 | 138.44 | 0 | 0.00 | 138.44 | 138.44 | 138.44 | 0 |
| 1734560940 | 138.44 | 2.25 | 1.65 | 138.44 | 138.44 | 138.44 | 199 |
| 1734474540 | 136.19 | 0 | 0.00 | 136.19 | 136.19 | 136.19 | 0 |
| 1734388140 | 136.19 | 10.87 | 8.67 | 136.19 | 136.19 | 136.19 | 417 |
| 1734128940 | 125.32 | -17.27 | -12.11 | 125.32 | 125.32 | 125.32 | 1064 |
| 1734042000 | 142.59 | 0 | 0.00 | 142.59 | 142.59 | 142.59 | 0 |
| 1733955600 | 142.59 | 0 | 0.00 | 142.59 | 142.59 | 142.59 | 0 |
| 1733869200 | 142.59 | 0 | 0.00 | 142.59 | 142.59 | 142.59 | 0 |
| 1733782800 | 142.59 | 0 | 0.00 | 142.59 | 142.59 | 142.59 | 0 |
| 1733523600 | 142.59 | 1.8 | 1.28 | 142.59 | 142.59 | 142.59 | 407 |
| 1733437500 | 140.79 | 0 | 0.00 | 140.79 | 140.79 | 140.79 | 0 |
| 1733351100 | 140.79 | 0 | 0.00 | 140.79 | 140.79 | 140.79 | 0 |
| 1733264700 | 140.79 | 16.3 | 13.09 | 140.79 | 140.79 | 140.79 | 239 |
| 1733178180 | 124.49 | -9.37 | -7.00 | 136.82 | 136.82 | 124.49 | 514 |
| 1732919340 | 133.86 | 0 | 0.00 | 133.86 | 133.86 | 133.86 | 0 |
| 1732746540 | 133.86 | 4.26 | 3.29 | 133.86 | 133.86 | 133.86 | 179 |
| 1732660140 | 129.6 | -2.4 | -1.82 | 133.47999 | 133.47999 | 129.6 | 343 |
| 1732573200 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
| 1732314000 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
| 1732227600 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
| 1732141200 | 132 | 0 | 0.00 | 132 | 132 | 132 | 0 |
| 1732054800 | 132 | 7.5 | 6.02 | 135.32 | 135.32 | 132 | 685 |
| 1731968640 | 124.5 | 1.13 | 0.92 | 123.12 | 124.5 | 123.06 | 652 |
