Haga Sa Ind Com (HAGA4F)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727386140 | 1.17 | 0.02 | 1.74 | 1.16 | 1.19 | 1.16 | 79 |
1727299740 | 1.15 | -0.03 | -2.54 | 1.15 | 1.18 | 1.15 | 68 |
1727213400 | 1.18 | 0 | 0.00 | 1.19 | 1.19 | 1.15 | 84 |
1727127000 | 1.18 | 0.03 | 2.61 | 1.17 | 1.19 | 1.15 | 168 |
1726867800 | 1.15 | -0.02 | -1.71 | 1.16 | 1.19 | 1.15 | 285 |
1726781400 | 1.17 | 0 | 0.00 | 1.19 | 1.19 | 1.16 | 70 |
1726695000 | 1.17 | -0.03 | -2.50 | 1.17 | 1.2 | 1.17 | 169 |
1726608600 | 1.2 | -0.01 | -0.83 | 1.18 | 1.2 | 1.16 | 258 |
1726522200 | 1.21 | 0.04 | 3.42 | 1.19 | 1.21 | 1.19 | 139 |
1726263000 | 1.17 | -0.01 | -0.85 | 1.19 | 1.21 | 1.17 | 210 |
1726176540 | 1.18 | 0 | 0.00 | 1.2 | 1.2 | 1.16 | 205 |
1726090140 | 1.18 | 0.01 | 0.85 | 1.16 | 1.21 | 1.16 | 252 |
1726003740 | 1.17 | -0.01 | -0.85 | 1.2 | 1.2 | 1.16 | 142 |
1725917400 | 1.18 | -0.01 | -0.84 | 1.19 | 1.19 | 1.16 | 115 |
1725658200 | 1.19 | 0.01 | 0.85 | 1.19 | 1.19 | 1.17 | 112 |
1725571800 | 1.18 | -0.06 | -4.84 | 1.22 | 1.22 | 1.18 | 318 |
1725485400 | 1.24 | 0.02 | 1.64 | 1.19 | 1.25 | 1.16 | 153 |
1725399000 | 1.22 | 0.06 | 5.17 | 1.18 | 1.27 | 1.15 | 169 |
1725312600 | 1.16 | -0.02 | -1.69 | 1.2 | 1.2 | 1.15 | 94 |
1725053400 | 1.18 | 0.01 | 0.85 | 1.18 | 1.18 | 1.15 | 156 |
1724967000 | 1.17 | 0.01 | 0.86 | 1.15 | 1.18 | 1.15 | 140 |
1724880600 | 1.16 | -0.03 | -2.52 | 1.21 | 1.22 | 1.16 | 203 |
1724794140 | 1.19 | -0.01 | -0.83 | 1.21 | 1.25 | 1.18 | 552 |
1724707740 | 1.2 | 0.01 | 0.84 | 1.19 | 1.22 | 1.15 | 223 |
1724448600 | 1.19 | 0.03 | 2.59 | 1.18 | 1.19 | 1.18 | 55 |
1724362140 | 1.16 | 0 | 0.00 | 1.15 | 1.16 | 1.15 | 26 |
1724275740 | 1.16 | -0.01 | -0.85 | 1.15 | 1.19 | 1.15 | 67 |
1724189340 | 1.17 | 0.02 | 1.74 | 1.15 | 1.18 | 1.1399999 | 329 |
1724102940 | 1.15 | -0.01 | -0.86 | 1.18 | 1.18 | 1.1399999 | 288 |
1723843800 | 1.16 | 0.02 | 1.75 | 1.1399999 | 1.16 | 1.1399999 | 212 |
1723757340 | 1.1399999 | -0.02 | -1.72 | 1.18 | 1.26 | 1.1399999 | 162 |
1723671000 | 1.16 | -0.01 | -0.85 | 1.18 | 1.19 | 1.15 | 316 |
1723584600 | 1.17 | -0.05 | -4.10 | 1.24 | 1.28 | 1.17 | 616 |
1723498200 | 1.22 | 0.02 | 1.67 | 1.22 | 1.33 | 1.17 | 682 |
1723239000 | 1.2 | 0 | 0.00 | 1.21 | 1.26 | 1.2 | 23 |
1723152600 | 1.2 | 0.03 | 2.56 | 1.18 | 1.25 | 1.18 | 492 |
1723066200 | 1.17 | 0.02 | 1.74 | 1.17 | 1.18 | 1.16 | 22 |
1722979740 | 1.15 | 0 | 0.00 | 1.1299999 | 1.16 | 1.1299999 | 156 |
1722893400 | 1.15 | -0.02 | -1.71 | 1.19 | 1.19 | 1.15 | 255 |
1722634200 | 1.17 | -0.01 | -0.85 | 1.2 | 1.2 | 1.17 | 136 |
1722547800 | 1.18 | 0.03 | 2.61 | 1.15 | 1.18 | 1.15 | 220 |
1722461400 | 1.15 | -0.02 | -1.71 | 1.16 | 1.17 | 1.15 | 175 |
1722374940 | 1.17 | 0.01 | 0.86 | 1.15 | 1.18 | 1.15 | 154 |
1722288600 | 1.16 | -0.03 | -2.52 | 1.19 | 1.2 | 1.16 | 211 |
1722029400 | 1.19 | 0.01 | 0.85 | 1.17 | 1.19 | 1.17 | 16 |
1721943000 | 1.18 | 0.01 | 0.85 | 1.18 | 1.19 | 1.16 | 228 |
1721856600 | 1.17 | 0 | 0.00 | 1.19 | 1.2 | 1.16 | 166 |
1721770140 | 1.17 | 0.01 | 0.86 | 1.15 | 1.17 | 1.15 | 320 |
1721683800 | 1.16 | 0.01 | 0.87 | 1.15 | 1.18 | 1.1399999 | 200 |
1721424600 | 1.15 | -0.02 | -1.71 | 1.18 | 1.19 | 1.15 | 30 |
1721338200 | 1.17 | 0 | 0.00 | 1.18 | 1.19 | 1.15 | 255 |
1721251800 | 1.17 | -0.01 | -0.85 | 1.19 | 1.2 | 1.17 | 149 |
1721165340 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2 | 1.18 | 666 |
1721079000 | 1.2 | 0.01 | 0.84 | 1.2 | 1.23 | 1.18 | 607 |
1720819800 | 1.19 | 0 | 0.00 | 1.2 | 1.2 | 1.18 | 109 |
1720733400 | 1.19 | 0 | 0.00 | 1.19 | 1.2 | 1.18 | 250 |
1720647000 | 1.19 | 0.01 | 0.85 | 1.19 | 1.19 | 1.17 | 306 |
1720560540 | 1.18 | 0.03 | 2.61 | 1.15 | 1.18 | 1.15 | 197 |
1720474200 | 1.15 | -0.01 | -0.86 | 1.19 | 1.19 | 1.15 | 222 |
1720215000 | 1.16 | 0 | 0.00 | 1.16 | 1.17 | 1.16 | 134 |
1720128540 | 1.16 | 0 | 0.00 | 1.15 | 1.16 | 1.15 | 206 |
1720042200 | 1.16 | 0.01 | 0.87 | 1.15 | 1.16 | 1.1399999 | 105 |
1719955800 | 1.15 | 0 | 0.00 | 1.16 | 1.18 | 1.1399999 | 174 |
1719869400 | 1.15 | -0.01 | -0.86 | 1.15 | 1.16 | 1.1399999 | 82 |
1719610200 | 1.16 | -0.01 | -0.85 | 1.16 | 1.18 | 1.16 | 193 |
1719523800 | 1.17 | -0.01 | -0.85 | 1.16 | 1.17 | 1.16 | 225 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관