Hot Features
프리미엄
Hoegh Autoliner ASA (PK) (HOEGF)
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 | -1.04 | -11.1827956989 | 9.3 | 9.4 | 8 | 17353 | 8.63562785 | CS |
| 4 | -1.24 | -13.0526315789 | 9.5 | 9.83 | 8 | 6353 | 8.90158844 | CS |
| 12 | -3.74 | -31.1666666667 | 12 | 12.15 | 8 | 9929 | 9.73662769 | CS |
| 26 | -2.608 | -23.997055576 | 10.868 | 13.69 | 8 | 9853 | 10.57738391 | CS |
| 52 | -3.89 | -32.0164609053 | 12.15 | 13.69 | 8 | 11147 | 10.49985758 | CS |
| 156 | 5.3546 | 184.298203345 | 2.9054 | 13.69 | 2.9054 | 12599 | 10.02709134 | CS |
| 260 | 8.04 | 3654.54545455 | 0.22 | 13.69 | 0.22 | 12324 | 10.00971638 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740090480 | 8.26 | 0.06 | 0.73 | 8 | 8.35 | 8 | 15960 |
| 1740003960 | 8.2 | -0.3 | -3.53 | 8.4 | 8.56 | 8.2 | 4746 |
| 1739917740 | 8.5 | -0.2 | -2.30 | 8.56 | 8.7 | 8.25 | 19457 |
| 1739572020 | 8.7 | -0.7 | -7.45 | 8.52 | 8.85 | 8.52 | 42643 |
| 1739485320 | 9.4 | -0.2 | -2.03 | 9.3 | 9.4 | 9.1649999 | 2566 |
| 1739398920 | 9.595 | -0.22 | -2.19 | 9.5 | 9.595 | 9.5 | 290 |
| 1739312940 | 9.81 | 0.76 | 8.40 | 9.49 | 9.81 | 9.49 | 2370 |
| 1739226000 | 9.05 | -0.45 | -4.74 | 9 | 9.05 | 9 | 2018 |
| 1738967160 | 9.5 | 0.27 | 2.87 | 9.5 | 9.5 | 9.5 | 216 |
| 1738880400 | 9.235 | -0.1 | -1.02 | 9.2769999 | 9.2769999 | 9.235 | 215 |
| 1738794000 | 9.33 | -0.17 | -1.79 | 9.31 | 9.35 | 9.31 | 1459 |
| 1738708080 | 9.5 | 0.6 | 6.74 | 8.93 | 9.66 | 8.93 | 8513 |
| 1738621740 | 8.9 | -0.2 | -2.20 | 9 | 9 | 8.9 | 2450 |
| 1738362000 | 9.1 | -0.42 | -4.41 | 9.3 | 9.3 | 9 | 5755 |
| 1738276080 | 9.52 | 0.17 | 1.82 | 9.83 | 9.83 | 9.52 | 11665 |
| 1738189740 | 9.35 | 0 | 0.00 | 9.16 | 9.35 | 9.16 | 658 |
| 1738103220 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1738016820 | 9.35 | 0.05 | 0.54 | 9.4 | 9.4 | 9.3 | 1100 |
| 1737757620 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1737671220 | 9.3 | -0.15 | -1.59 | 9.5 | 9.5 | 9.3 | 1875 |
| 1737584640 | 9.45 | 0.15 | 1.61 | 9.45 | 9.45 | 9.45 | 646 |
| 1737498540 | 9.3 | 0.08 | 0.81 | 9.31 | 9.375 | 9.3 | 524 |
| 1737152880 | 9.225 | -0.68 | -6.82 | 9.2 | 9.23 | 9.1 | 16693 |
| 1737066420 | 9.9 | 0.05 | 0.51 | 9.9 | 9.9 | 9.9 | 101 |
| 1736979720 | 9.85 | 0 | 0.00 | 9.9 | 9.9 | 9.85 | 490 |
| 1736893380 | 9.85 | 0.08 | 0.82 | 9.75 | 9.85 | 9.44 | 11302 |
| 1736806800 | 9.77 | -0.5 | -4.84 | 9.99 | 9.99 | 9.76 | 8093 |
| 1736547720 | 10.2668 | 0.42 | 4.23 | 10.2668 | 10.2668 | 10.2668 | 100 |
| 1736375340 | 9.85 | 0 | 0.00 | 9.88 | 9.88 | 9.85 | 11000 |
| 1736288940 | 9.85 | 0.06 | 0.61 | 9.8699999 | 10.1 | 9.85 | 863 |
| 1736202360 | 9.7899999 | -0.46 | -4.49 | 9.86 | 9.86 | 9.7899999 | 5108 |
| 1735942980 | 10.25 | -0.25 | -2.38 | 10.4 | 10.4 | 10.25 | 2463 |
| 1735856700 | 10.5 | 0.5 | 5.00 | 10.6 | 10.69 | 10.25 | 9106 |
| 1735683960 | 10 | 0 | 0.00 | 10.47 | 10.47 | 10 | 2501 |
| 1735597740 | 10 | 0.15 | 1.52 | 10.75 | 10.75 | 9.9 | 6635 |
| 1735338000 | 9.85 | 0.15 | 1.55 | 9.875 | 10 | 9.85 | 1300 |
| 1735252020 | 9.7 | -0.3 | -3.00 | 10 | 10 | 9.69 | 22720 |
| 1735078200 | 10 | 0.04 | 0.40 | 10.0384 | 10.0384 | 10 | 1888 |
| 1734992400 | 9.96 | 0.96 | 10.67 | 9.9 | 9.96 | 9.725 | 13528 |
| 1734733200 | 9 | -0.65 | -6.74 | 9.365 | 9.365 | 9 | 12550 |
| 1734646800 | 9.65 | 0.55 | 6.04 | 9.69 | 9.69 | 9.2769999 | 17299 |
| 1734560940 | 9.1 | -0.3 | -3.19 | 9.44 | 9.44 | 9.1 | 6496 |
| 1734474360 | 9.4 | -0.48 | -4.86 | 9.27 | 9.4 | 9.07 | 16133 |
| 1734388140 | 9.88 | 0.08 | 0.82 | 9.75 | 9.88 | 9.4 | 5981 |
| 1734128940 | 9.8 | 0.25 | 2.62 | 9.55 | 9.85 | 9.55 | 11298 |
| 1734042480 | 9.55 | -0.55 | -5.45 | 9.66 | 9.66 | 9.45 | 111622 |
| 1733955900 | 10.1 | -0.19 | -1.80 | 10.29 | 10.29 | 10.02 | 22159 |
| 1733869200 | 10.285 | -0.22 | -2.05 | 10.44 | 10.44 | 10.2 | 10671 |
| 1733782800 | 10.5 | -1.25 | -10.64 | 10.43 | 10.86 | 10.2 | 21374 |
| 1733523600 | 11.75 | -0.25 | -2.08 | 11.89 | 11.9 | 11.51 | 8965 |
| 1733437500 | 12 | 0.2 | 1.65 | 11.9 | 12.15 | 11.8 | 7740 |
| 1733350980 | 11.805 | 0.4 | 3.55 | 12.11 | 12.11 | 11.805 | 10206 |
| 1733264580 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1733178180 | 11.4 | -0.6 | -5.00 | 11.4 | 11.525 | 11.4 | 20197 |
| 1732918200 | 12 | 0.92 | 8.30 | 12 | 12 | 12 | 645 |
| 1732746540 | 11.08 | -0.49 | -4.24 | 11.075 | 11.21 | 11.075 | 1106 |
| 1732660140 | 11.57 | -0.11 | -0.94 | 11.7845 | 11.7845 | 11.5508 | 5415 |
| 1732573560 | 11.68 | -0.22 | -1.85 | 11.72 | 11.875 | 11.6 | 9987 |
| 1732314000 | 11.9 | -0.1 | -0.83 | 12 | 12 | 11.9 | 1250 |
| 1732227900 | 12 | -0.3 | -2.44 | 12.29 | 12.29 | 12 | 11160 |
