Hot Features
프리미엄
Hoya Corp (PK) (HOCPY)
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 | -3.52 | -2.76881931881 | 127.13 | 127.86 | 120.85 | 22518 | 125.17281319 | DR |
| 4 | -12.766 | -9.36088461313 | 136.376 | 140.09 | 120.15 | 20208 | 129.19946228 | DR |
| 12 | -4.294 | -3.35720540405 | 127.904 | 141.94 | 119.1 | 21512 | 129.59383413 | DR |
| 26 | -9.92 | -7.42904216281 | 133.53 | 148.27 | 119.1 | 17424 | 132.18604707 | DR |
| 52 | -0.72 | -0.579103997426 | 124.33 | 148.27 | 108.12 | 19447 | 126.36077728 | DR |
| 156 | -7.93 | -6.028584461 | 131.54 | 148.27 | 82.15 | 35623 | 109.27907833 | DR |
| 260 | 32.11 | 35.0928961749 | 91.5 | 179.94 | 70.36 | 32068 | 112.5790713 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740090480 | 123.61 | 1.51 | 1.24 | 122.09 | 124.84 | 120.7962 | 85208 |
| 1740003960 | 122.1 | -3.42 | -2.72 | 121.665 | 122.1 | 121.6 | 26956 |
| 1739917740 | 125.515 | -0.87 | -0.68 | 126.744 | 126.744 | 125.23 | 24450 |
| 1739572020 | 126.38 | -1.2 | -0.94 | 126.75 | 126.75 | 126.19 | 15510 |
| 1739485320 | 127.58 | 2.56 | 2.05 | 127.13 | 127.86 | 126.89 | 23156 |
| 1739398920 | 125.02 | -0.06 | -0.05 | 124.2 | 125.47 | 124.125 | 35535 |
| 1739312940 | 125.0832 | -0.64 | -0.51 | 125.04 | 125.54 | 125.04 | 15972 |
| 1739226000 | 125.72 | 2.94 | 2.39 | 125.62 | 125.92 | 125.35 | 16325 |
| 1738967160 | 122.78 | -4.79 | -3.75 | 120.15 | 125.04 | 120.15 | 22294 |
| 1738880400 | 127.57 | 0.58 | 0.46 | 128.09 | 128.19 | 127.17 | 18556 |
| 1738794000 | 126.99 | 0.59 | 0.47 | 126.99 | 130.38 | 126.95 | 19253 |
| 1738708080 | 126.4 | -2.2 | -1.71 | 124.24 | 126.79 | 123.368 | 18475 |
| 1738621740 | 128.6 | -5.29 | -3.95 | 126.7273 | 129.1 | 125.05 | 21670 |
| 1738362000 | 133.88999 | -2.7 | -1.98 | 133.82069 | 137.94999 | 133.82069 | 21211 |
| 1738276080 | 136.59 | -0.42 | -0.31 | 132.3 | 138.76 | 132.3 | 13896 |
| 1738189740 | 137.01 | -0.41 | -0.30 | 138.61 | 139.3962 | 136.633 | 13157 |
| 1738103280 | 137.41999 | 1.43 | 1.05 | 140.09 | 140.09 | 134 | 11880 |
| 1738016820 | 135.99 | -1.62 | -1.18 | 136.81 | 136.81 | 135 | 22658 |
| 1737757440 | 137.61 | 0.19 | 0.14 | 137.4695 | 138.625 | 137.4695 | 23101 |
| 1737671220 | 137.41999 | -0.38 | -0.28 | 136.376 | 137.83 | 135.88 | 19900 |
| 1737584640 | 137.8 | 0.24 | 0.17 | 141.94 | 141.94 | 137 | 26291 |
| 1737498540 | 137.56 | 4.78 | 3.60 | 138.892 | 138.892 | 136.81549 | 25678 |
| 1737152880 | 132.78 | 2.46 | 1.89 | 132.025 | 132.9325 | 132.01499 | 15885 |
| 1737066420 | 130.32 | -0.74 | -0.56 | 127.38 | 134.29 | 127.38 | 64322 |
| 1736979720 | 131.06 | 2.66 | 2.07 | 129.25 | 131.06 | 129.25 | 56260 |
| 1736893380 | 128.4 | 0.56 | 0.44 | 128.78 | 128.9 | 127.74 | 22612 |
| 1736806800 | 127.84 | -0.31 | -0.24 | 128.15 | 128.195 | 126.35 | 19193 |
| 1736547720 | 128.15 | -0.56 | -0.44 | 128.49 | 128.63 | 127.68 | 23091 |
| 1736375340 | 128.71 | 1.89 | 1.49 | 126.815 | 128.71 | 126.815 | 15684 |
| 1736288940 | 126.82 | 1.57 | 1.25 | 131.93 | 131.93 | 126.39 | 25457 |
| 1736202360 | 125.25 | -0.05 | -0.04 | 125.8 | 126.132 | 125 | 26693 |
| 1735942980 | 125.3 | 1.48 | 1.20 | 125.03 | 126.4175 | 124.66 | 24574 |
| 1735856700 | 123.82 | -0.18 | -0.15 | 119.1 | 127.125 | 119.1 | 16203 |
| 1735683960 | 124 | -1.25 | -1.00 | 123.345 | 124.09 | 122.07 | 12231 |
| 1735597740 | 125.2522 | -1.01 | -0.80 | 129 | 129 | 122.2 | 22006 |
| 1735338000 | 126.265 | 0.11 | 0.08 | 127.005 | 128.2125 | 125.14 | 25814 |
| 1735252020 | 126.1591 | 0.37 | 0.29 | 126.035 | 128.94999 | 124.22 | 14221 |
| 1735078200 | 125.79 | -0.59 | -0.47 | 124.84 | 127.3525 | 124.26 | 31157 |
| 1734992400 | 126.38 | 0.87 | 0.69 | 125.49 | 126.46 | 125.412 | 27162 |
| 1734733200 | 125.51 | -1.6 | -1.26 | 125.18 | 126.8 | 125.18 | 20686 |
| 1734646800 | 127.11 | -0.62 | -0.49 | 126.1 | 128.88 | 125.35 | 22438 |
| 1734560940 | 127.73 | -3.28 | -2.50 | 133.91999 | 133.91999 | 127.5 | 22201 |
| 1734474360 | 131.01 | 1.31 | 1.01 | 129.07 | 131.19999 | 129.07 | 18064 |
| 1734388140 | 129.69999 | -2.37 | -1.79 | 128.63 | 129.97999 | 128.1301 | 16057 |
| 1734128940 | 132.07 | -1.48 | -1.11 | 132.12799 | 132.97999 | 130.84 | 16339 |
| 1734042480 | 133.55 | -1.66 | -1.23 | 134.316 | 134.54 | 133.55 | 12227 |
| 1733955900 | 135.21 | 1.44 | 1.08 | 133.5 | 135.47 | 129.11 | 15550 |
| 1733869200 | 133.77 | -0.57 | -0.43 | 134.16999 | 134.4 | 133.59 | 11677 |
| 1733782800 | 134.3425 | -1.92 | -1.41 | 135.41999 | 135.41999 | 134.22999 | 13239 |
| 1733523600 | 136.26 | 2.2 | 1.64 | 136.22999 | 136.53 | 135.47999 | 9585 |
| 1733437500 | 134.06 | 0.8 | 0.60 | 134.5 | 134.91749 | 134.06 | 51406 |
| 1733350980 | 133.26 | -0.97 | -0.72 | 132.636 | 133.60499 | 132.636 | 11941 |
| 1733264700 | 134.22999 | 3.18 | 2.43 | 132 | 136.815 | 132 | 11061 |
| 1733178180 | 131.05 | 1.97 | 1.53 | 133.88999 | 133.88999 | 130.49 | 21864 |
| 1732918200 | 129.08 | 1.78 | 1.40 | 127.904 | 130.44 | 127.904 | 8800 |
| 1732746540 | 127.3 | 0.24 | 0.19 | 127.94 | 127.94 | 127.1 | 18615 |
| 1732660140 | 127.06 | -1.52 | -1.18 | 123.45 | 127.39 | 123.45 | 24971 |
| 1732573560 | 128.58 | 2.36 | 1.87 | 128.75 | 131.11 | 127.66 | 16921 |
| 1732314000 | 126.2175 | -0.64 | -0.51 | 125.9 | 126.2175 | 125.51 | 16746 |
| 1732227900 | 126.86 | -0.72 | -0.56 | 126.42 | 127.5 | 126.105 | 13306 |
