Hot Features
프리미엄
Hamak Gold Limited (HAMA)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.025 | 1.025 | 0.99 | 10000 | 1.025 | DE |
| 4 | 0 | 0 | 1.025 | 1.025 | 0.99 | 280946 | 1.025 | DE |
| 12 | -0.05 | -4.6511627907 | 1.075 | 1.075 | 0.99 | 117932 | 1.02741623 | DE |
| 26 | -0.175 | -14.5833333333 | 1.2 | 1.2 | 0.99 | 83691 | 1.04753888 | DE |
| 52 | -6.225 | -85.8620689655 | 7.25 | 7.5 | 0.99 | 52079 | 1.19180729 | DE |
| 156 | -10.975 | -91.4583333333 | 12 | 13.75 | 0.99 | 32534 | 4.66148313 | DE |
| 260 | -10.975 | -91.4583333333 | 12 | 13.75 | 0.99 | 32534 | 4.66148313 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.9975 | 0 |
| 1732123800 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.99 | 0 |
| 1732037400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.9975 | 0 |
| 1731951000 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.9975 | 0 |
| 1731691800 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1 | 50000 |
| 1731605400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.0049999 | 50000 |
| 1731519000 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1 | 100000 |
| 1731432600 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1 | 95 |
| 1731346200 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.0049999 | 0 |
| 1731087000 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1 | 0 |
| 1731000600 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1 | 1420048 |
| 1730914200 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.9975 | 93 |
| 1730827800 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.9975 | 432 |
| 1730741400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.9975 | 1000 |
| 1730482200 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.9975 | 0 |
| 1730395800 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.9975 | 3997004 |
| 1730309400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.9975 | 0 |
| 1730223000 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.9975 | 256 |
| 1730136600 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1 | 0 |
| 1729873800 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1 | 0 |
| 1729787400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1 | 0 |
| 1729701000 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1 | 1130121 |
| 1729614600 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1 | 0 |
| 1729528200 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1 | 0 |
| 1729269000 | 1.025 | -0.03 | -2.38 | 1.05 | 1.05 | 1 | 0 |
| 1729182600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.0149999 | 0 |
| 1729096200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1 | 792 |
| 1729009800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1 | 76 |
| 1728923400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1 | 0 |
| 1728664200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.0149999 | 1948 |
| 1728577800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.0149999 | 0 |
| 1728491400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.0149999 | 0 |
| 1728405000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.0149999 | 90 |
| 1728318600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.0149999 | 49501 |
| 1728059400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1 | 0 |
| 1727973000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.0149999 | 0 |
| 1727886600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.0149999 | 0 |
| 1727800200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1 | 0 |
| 1727713800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.0149999 | 0 |
| 1727454600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.0149999 | 0 |
| 1727368200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.0149999 | 0 |
| 1727281800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.0149999 | 31690 |
| 1727195400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.0149999 | 148 |
| 1727109000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1 | 0 |
| 1726849800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1 | 90 |
| 1726763400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1 | 0 |
| 1726677000 | 1.05 | -0.03 | -2.33 | 1.075 | 1.075 | 1.05 | 110000 |
| 1726590600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 0 |
| 1726504200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 0 |
| 1726245000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 0 |
| 1726158600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 0 |
| 1726072200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 0 |
| 1725985800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 200000 |
| 1725899400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 0 |
| 1725640200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 0 |
| 1725553800 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 0 |
| 1725467400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 473 |
| 1725381000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 0 |
| 1725294600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 49999 |
| 1725035400 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 0 |
| 1724949000 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 0 |
| 1724862600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 0 |
| 1724776200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 257 |
| 1724430600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 0 |
| 1724344200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 0 |
