Hot Features
프리미엄
Henderson European Trust Plc (HET)
LSE
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 | -5.4 | -3.04396843292 | 177.4 | 181.8 | 158 | 550631 | 169.24819001 | DE |
| 4 | -14 | -7.52688172043 | 186 | 191.5 | 158 | 490770 | 180.95695724 | DE |
| 12 | -8.5 | -4.70914127424 | 180.5 | 193 | 158 | 480444 | 185.64043825 | DE |
| 26 | -4.5 | -2.54957507082 | 176.5 | 193 | 158 | 493244 | 179.87364392 | DE |
| 52 | -16 | -8.51063829787 | 188 | 193 | 158 | 553481 | 180.92628418 | DE |
| 156 | -16 | -8.51063829787 | 188 | 193 | 158 | 553481 | 180.92628418 | DE |
| 260 | -16 | -8.51063829787 | 188 | 193 | 158 | 553481 | 180.92628418 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 172 | -2.8 | -1.60 | 177 | 177 | 172 | 191769 |
| 1744302600 | 174.8 | 9.8 | 5.94 | 176.8 | 176.8 | 174.2 | 797187 |
| 1744216200 | 165 | -3.2 | -1.90 | 167 | 167 | 162.8 | 338606 |
| 1744129800 | 168.2 | 5.6 | 3.44 | 166 | 170.6 | 165 | 978740 |
| 1744043400 | 162.6 | -7.6 | -4.47 | 163.8 | 166.4 | 158 | 339979 |
| 1743784200 | 170.2 | -7.4 | -4.17 | 177.4 | 180.2 | 168.7 | 424636 |
| 1743697800 | 177.6 | -4.8 | -2.63 | 180 | 180 | 177.6 | 435568 |
| 1743611400 | 182.4 | -0.6 | -0.33 | 181.8 | 182.4 | 181.2 | 518275 |
| 1743525000 | 183 | 2 | 1.10 | 182.2 | 183 | 182.2 | 463837 |
| 1743438600 | 181 | -3.5 | -1.90 | 184 | 184 | 181 | 196717 |
| 1743183000 | 184.5 | -0.5 | -0.27 | 185 | 185 | 184.5 | 271963 |
| 1743096600 | 185 | -2 | -1.07 | 186.5 | 186.5 | 185 | 345626 |
| 1743010200 | 187 | -1 | -0.53 | 191.5 | 191.5 | 187 | 183962 |
| 1742923800 | 188 | 1 | 0.53 | 188 | 188.5 | 188 | 293862 |
| 1742837400 | 187 | -0.5 | -0.27 | 187.5 | 187.5 | 187 | 263342 |
| 1742578200 | 187.5 | -1.5 | -0.79 | 188 | 189.5 | 187 | 1680656 |
| 1742491800 | 189 | -1.5 | -0.79 | 191 | 191 | 188.5 | 720967 |
| 1742405400 | 190.5 | 1 | 0.53 | 190 | 190.5 | 190 | 641078 |
| 1742319000 | 189.5 | -1 | -0.52 | 190.5 | 191.5 | 189.5 | 563181 |
| 1742232600 | 190.5 | 2.5 | 1.33 | 188.5 | 190.5 | 188.5 | 240610 |
| 1741973400 | 188 | 2 | 1.08 | 186 | 188 | 186 | 182743 |
| 1741887000 | 186 | -1 | -0.53 | 186 | 187 | 184 | 324381 |
| 1741800600 | 187 | 1 | 0.54 | 187 | 187.5 | 185 | 86177 |
| 1741714200 | 186 | -1.5 | -0.80 | 188 | 188.5 | 185.5 | 285406 |
| 1741627800 | 187.5 | -3.5 | -1.83 | 191.5 | 191.5 | 187 | 295181 |
| 1741368600 | 191 | -0.5 | -0.26 | 192.5 | 192.5 | 190.5 | 155151 |
| 1741282200 | 191.5 | 0 | 0.00 | 193 | 193 | 190.5 | 447841 |
| 1741195800 | 191.5 | 4 | 2.13 | 189.5 | 192.5 | 189.5 | 345975 |
| 1741109400 | 187.5 | -4 | -2.09 | 190 | 190 | 187 | 507582 |
| 1741023000 | 191.5 | 2.5 | 1.32 | 189.5 | 192 | 189.5 | 283910 |
| 1740763800 | 189 | -1 | -0.53 | 189 | 189.5 | 189 | 1341931 |
| 1740677400 | 190 | 0 | 0.00 | 189.5 | 190 | 189 | 3333879 |
| 1740591000 | 190 | 2 | 1.06 | 192 | 192 | 190 | 2097424 |
| 1740504600 | 188 | -1 | -0.53 | 189 | 190 | 188 | 944355 |
| 1740418200 | 189 | -0.5 | -0.26 | 192 | 192 | 187 | 376556 |
| 1740159000 | 189.5 | -2.5 | -1.30 | 192.5 | 192.5 | 189.5 | 334875 |
| 1740072600 | 192 | -1 | -0.52 | 190.5 | 192.5 | 190.5 | 203778 |
| 1739986200 | 193 | 0.5 | 0.26 | 192 | 193 | 191 | 287132 |
| 1739899800 | 192.5 | 1 | 0.52 | 191.5 | 192.5 | 191.5 | 296373 |
| 1739813400 | 191.5 | 0.5 | 0.26 | 192.5 | 192.5 | 191.5 | 266584 |
| 1739554200 | 191 | 0 | 0.00 | 192 | 192 | 190.5 | 217177 |
| 1739467800 | 191 | 1.5 | 0.79 | 189.5 | 191.5 | 189.5 | 480803 |
| 1739381400 | 189.5 | 0.5 | 0.26 | 189.5 | 190 | 189 | 241736 |
| 1739295000 | 189 | 0.5 | 0.27 | 189 | 189 | 188 | 217771 |
| 1739208600 | 188.5 | 0.5 | 0.27 | 189 | 189 | 188 | 228892 |
| 1738949400 | 188 | -0.5 | -0.27 | 188 | 188.5 | 187 | 285304 |
| 1738863000 | 188.5 | 4 | 2.17 | 186.5 | 188.5 | 186.5 | 299528 |
| 1738776600 | 184.5 | 1 | 0.54 | 183 | 185 | 183 | 340752 |
| 1738690200 | 183.5 | 1 | 0.55 | 183.5 | 184 | 183.5 | 600652 |
| 1738603800 | 182.5 | -4.5 | -2.41 | 182 | 184 | 182 | 386056 |
| 1738344600 | 187 | 0 | 0.00 | 186 | 187 | 186 | 260655 |
| 1738258200 | 187 | 2 | 1.08 | 185.5 | 187 | 185.5 | 130774 |
| 1738171800 | 185 | 1 | 0.54 | 184 | 185.5 | 184 | 253399 |
| 1738085400 | 184 | 1 | 0.55 | 182.5 | 184 | 182.5 | 260496 |
| 1737999000 | 183 | -2 | -1.08 | 184 | 184 | 181.5 | 486129 |
| 1737739800 | 185 | 1 | 0.54 | 185 | 185.5 | 185 | 210607 |
| 1737653400 | 184 | 0 | 0.00 | 182.5 | 184.5 | 182.5 | 470894 |
| 1737567000 | 184 | 2 | 1.10 | 183 | 184.5 | 183 | 371219 |
| 1737480600 | 182 | -0.5 | -0.27 | 180.5 | 182.5 | 180 | 273228 |
| 1737394200 | 182.5 | -1.5 | -0.82 | 183 | 183.5 | 182 | 180451 |
| 1737135000 | 184 | 2 | 1.10 | 180.5 | 184 | 180.5 | 589906 |
| 1737048600 | 182 | 2.5 | 1.39 | 180 | 182 | 180 | 324969 |
| 1736962200 | 179.5 | 2.5 | 1.41 | 177.5 | 179.5 | 176.5 | 780186 |
| 1736875800 | 177 | 2 | 1.14 | 175.5 | 177 | 175.5 | 144007 |
| 1736789400 | 175 | -0.5 | -0.28 | 174.5 | 175 | 174 | 293893 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
