Hot Features
프리미엄
Hdfc Ltd (HOFC11)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.85 | 7.41482965932 | 24.95 | 26.99 | 24 | 13445 | 25.54374827 | FU |
| 4 | 1.79 | 7.15713714514 | 25.01 | 26.99 | 23 | 23652 | 25.4880044 | FU |
| 12 | 3.68 | 15.9169550173 | 23.12 | 27 | 19.6 | 19325 | 24.65996374 | FU |
| 26 | -3.07 | -10.2778707734 | 29.87 | 31.85 | 19.6 | 11242 | 25.21714811 | FU |
| 52 | 7.78 | 40.9043112513 | 19.02 | 34.1 | 18.86 | 9547 | 27.05727907 | FU |
| 156 | -14.4 | -34.9514563107 | 41.2 | 46.6 | 18.1 | 6398 | 26.25124228 | FU |
| 260 | -14.4 | -34.9514563107 | 41.2 | 46.6 | 18.1 | 6398 | 26.25124228 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 26.8 | 0.57 | 2.17 | 26.23 | 26.99 | 25.29 | 2571 |
| 1740691740 | 26.23 | 1.22 | 4.88 | 25.01 | 26.99 | 24.14 | 30818 |
| 1740605400 | 25.01 | 0 | 0.00 | 24.51 | 25.01 | 24 | 23765 |
| 1740519000 | 25.01 | 0.49 | 2.00 | 24.5 | 25.01 | 24.02 | 7498 |
| 1740432540 | 24.52 | -0.23 | -0.93 | 24.99 | 24.99 | 24.49 | 1656 |
| 1740173400 | 24.75 | 0.05 | 0.20 | 24.95 | 25 | 24.32 | 3486 |
| 1740087000 | 24.7 | -0.09 | -0.36 | 24.79 | 24.9 | 24.16 | 3678 |
| 1740000540 | 24.79 | -0.04 | -0.16 | 24.7 | 24.95 | 24.7 | 2077 |
| 1739914140 | 24.83 | 0.03 | 0.12 | 24.8 | 25.18 | 24.53 | 6953 |
| 1739827800 | 24.8 | -0.2 | -0.80 | 25.25 | 25.5 | 24.71 | 1857 |
| 1739568600 | 25 | 0 | 0.00 | 25.43 | 25.43 | 24.5 | 26974 |
| 1739482140 | 25 | 0 | 0.00 | 25 | 25.79 | 24.75 | 64743 |
| 1739395740 | 25 | 0 | 0.00 | 25 | 25.17 | 24.75 | 52126 |
| 1739309400 | 25 | -0.57 | -2.23 | 25.05 | 25.77 | 24.7 | 1585 |
| 1739222940 | 25.57 | 0.38 | 1.51 | 25.45 | 25.57 | 24.7 | 27492 |
| 1738963800 | 25.19 | 0.69 | 2.82 | 25 | 25.53 | 24.32 | 32364 |
| 1738877340 | 24.5 | -0.1 | -0.41 | 24.6 | 24.96 | 23 | 19664 |
| 1738790940 | 24.6 | -0.23 | -0.93 | 24.75 | 24.99 | 24.52 | 9644 |
| 1738704600 | 24.83 | -0.96 | -3.72 | 25.79 | 25.99 | 24.77 | 5240 |
| 1738618200 | 25.79 | -1.2 | -4.45 | 26 | 26.13 | 24.11 | 92644 |
| 1738358940 | 26.99 | 1.49 | 5.84 | 25.01 | 26.99 | 24.51 | 58772 |
| 1738272540 | 25.5 | 0.52 | 2.08 | 24.98 | 26.99 | 24.26 | 57698 |
| 1738186200 | 24.98 | 0.16 | 0.64 | 25.07 | 25.21 | 23.87 | 2501 |
| 1738099740 | 24.82 | 0.02 | 0.08 | 24.1 | 24.9 | 23.81 | 3159 |
| 1738013340 | 24.8 | 1.4 | 5.98 | 23.5 | 24.8 | 23 | 4668 |
| 1737754200 | 23.4 | -0.6 | -2.50 | 23.52 | 24.06 | 23.02 | 1943 |
| 1737667740 | 24 | 0 | 0.00 | 23.21 | 24 | 22.65 | 5119 |
| 1737581400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1737495000 | 24 | -0.66 | -2.68 | 24.91 | 24.91 | 22.66 | 5747 |
| 1737408600 | 24.66 | -0.24 | -0.96 | 24.98 | 24.98 | 24.16 | 6990 |
| 1737149400 | 24.9 | 0.14 | 0.57 | 24.76 | 25.3 | 24.57 | 341 |
| 1737062940 | 24.76 | -0.24 | -0.96 | 25.24 | 25.25 | 24.64 | 1810 |
| 1736976540 | 25 | -0.19 | -0.75 | 25.31 | 25.31 | 24.54 | 1733 |
| 1736890140 | 25.19 | 0.2 | 0.80 | 24.99 | 25.19 | 24.51 | 5833 |
| 1736803740 | 24.99 | -0.17 | -0.68 | 25.15 | 25.15 | 24.03 | 7942 |
| 1736544540 | 25.16 | 0.59 | 2.40 | 24.09 | 25.26 | 24.09 | 7643 |
| 1736458140 | 24.57 | -0.04 | -0.16 | 24.61 | 24.85 | 23 | 6814 |
| 1736371740 | 24.61 | -0.26 | -1.05 | 24.88 | 24.99 | 24.31 | 3825 |
| 1736285400 | 24.87 | 0.04 | 0.16 | 24.84 | 25 | 24.31 | 1969 |
| 1736198940 | 24.83 | 0.1 | 0.40 | 25 | 25.99 | 24.69 | 7916 |
| 1735939740 | 24.73 | -0.16 | -0.64 | 25.05 | 25.99 | 24.41 | 76794 |
| 1735853400 | 24.89 | -0.08 | -0.32 | 24.97 | 25 | 24.02 | 2893 |
| 1735594200 | 24.97 | 1.85 | 8.00 | 23.37 | 25 | 23.3 | 56036 |
| 1735334940 | 23.12 | -1.29 | -5.28 | 24.41 | 27 | 22.5 | 183136 |
| 1735248540 | 24.41 | 2.09 | 9.36 | 22.55 | 24.99 | 22.55 | 15082 |
| 1734989340 | 22.32 | 0.21 | 0.95 | 22.34 | 23.71 | 22 | 10271 |
| 1734730200 | 22.11 | 0.28 | 1.28 | 22.05 | 23.41 | 21.83 | 1632 |
| 1734643800 | 21.83 | -1.66 | -7.07 | 23.73 | 23.79 | 21.61 | 2438 |
| 1734557400 | 23.49 | -0.21 | -0.89 | 22.7 | 23.82 | 21.63 | 4286 |
| 1734470940 | 23.7 | -0.9 | -3.66 | 24.85 | 24.85 | 19.6 | 13751 |
| 1734384540 | 24.6 | 2.59 | 11.77 | 22.01 | 25.43 | 22.01 | 60171 |
| 1734125340 | 22.01 | -0.29 | -1.30 | 22.53 | 23.8 | 20.54 | 16998 |
| 1734039000 | 22.3 | 0.01 | 0.04 | 22 | 22.3 | 20.5 | 13400 |
| 1733952540 | 22.29 | 0.83 | 3.87 | 20.82 | 22.29 | 20.82 | 5395 |
| 1733866140 | 21.46 | -1.44 | -6.29 | 23.09 | 23.09 | 21.13 | 5451 |
| 1733779740 | 22.9 | 1.7 | 8.02 | 21.2 | 23.52 | 21.13 | 1410 |
| 1733520600 | 21.2 | -1.69 | -7.38 | 23.12 | 23.7 | 21.02 | 2947 |
| 1733434200 | 22.89 | -0.9 | -3.78 | 23.8 | 23.8 | 22.44 | 1571 |
| 1733347800 | 23.79 | 1.75 | 7.94 | 21.91 | 24 | 21.73 | 3001 |
