Hot Features
프리미엄
Hss Hire Group Plc (HSS)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -2.37288135593 | 5.9 | 6.2 | 5.5 | 3992058 | 5.70488748 | DE |
| 4 | -0.56 | -8.86075949367 | 6.32 | 6.55 | 5.5 | 1701270 | 5.91423013 | DE |
| 12 | 0.08 | 1.40845070423 | 5.68 | 6.7 | 5.04 | 1191904 | 5.9709662 | DE |
| 26 | -1.24 | -17.7142857143 | 7 | 7.5 | 5 | 908908 | 6.2095559 | DE |
| 52 | -3.74 | -39.3684210526 | 9.5 | 11.05 | 5 | 889140 | 7.17796757 | DE |
| 156 | -10.74 | -65.0909090909 | 16.5 | 17.25 | 5 | 577299 | 10.0561199 | DE |
| 260 | -36.24 | -86.2857142857 | 42 | 42 | 5 | 849313 | 13.62832933 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 5.76 | 0.01 | 0.17 | 5.74 | 5.88 | 5.74 | 11100744 |
| 1740418200 | 5.75 | 0.15 | 2.68 | 5.98 | 5.98 | 5.6 | 163849 |
| 1740159000 | 5.6 | -0.2 | -3.45 | 5.7 | 5.7 | 5.5 | 7557329 |
| 1740072600 | 5.8 | -0.4 | -6.45 | 6 | 6.1 | 5.8 | 975334 |
| 1739986200 | 6.2 | 0.11 | 1.81 | 5.9 | 6.2 | 5.72 | 163036 |
| 1739899800 | 6.09 | 0 | 0.00 | 6.1 | 6.1 | 6.09 | 136535 |
| 1739813400 | 6.09 | -0.02 | -0.33 | 6.09 | 6.09 | 6.09 | 50569 |
| 1739554200 | 6.11 | 0.07 | 1.16 | 6.11 | 6.11 | 6.11 | 397238 |
| 1739467800 | 6.04 | 0.08 | 1.34 | 5.9 | 6.04 | 5.88 | 354276 |
| 1739381400 | 5.96 | -0.03 | -0.50 | 6 | 6 | 5.96 | 102482 |
| 1739295000 | 5.99 | 0.23 | 3.99 | 6.32 | 6.32 | 5.8 | 3107494 |
| 1739208600 | 5.76 | -0.08 | -1.37 | 5.8 | 5.8 | 5.76 | 626515 |
| 1738949400 | 5.84 | -0.08 | -1.35 | 6 | 6 | 5.84 | 244864 |
| 1738863000 | 5.92 | -0.04 | -0.67 | 5.92 | 5.92 | 5.92 | 193098 |
| 1738776600 | 5.96 | -0.33 | -5.25 | 6.1 | 6.1 | 5.96 | 500800 |
| 1738690200 | 6.29 | 0.13 | 2.11 | 6.2 | 6.29 | 6.2 | 30996 |
| 1738603800 | 6.16 | -0.39 | -5.95 | 6.2 | 6.2 | 6.0599999 | 1425106 |
| 1738344600 | 6.55 | 0.02 | 0.31 | 6.55 | 6.55 | 6.55 | 3524817 |
| 1738258200 | 6.53 | 0.24 | 3.82 | 6.53 | 6.53 | 6.53 | 19247 |
| 1738171800 | 6.29 | 0.03 | 0.48 | 6.32 | 6.32 | 6.28 | 3351072 |
| 1738085400 | 6.26 | -0.38 | -5.72 | 6.3 | 6.3 | 6.26 | 3534754 |
| 1737999000 | 6.64 | -0.05 | -0.75 | 6.64 | 6.64 | 6.64 | 31729 |
| 1737739800 | 6.69 | 0.09 | 1.36 | 6.69 | 6.69 | 6.69 | 1487503 |
| 1737653400 | 6.6 | 0.3 | 4.76 | 6.6 | 6.6 | 6.6 | 40186 |
| 1737567000 | 6.3 | -0.4 | -5.97 | 6.5 | 6.5 | 6.3 | 1143109 |
| 1737480600 | 6.7 | 0.13 | 1.98 | 6.5 | 6.7 | 6.5 | 379683 |
| 1737394200 | 6.57 | -0.04 | -0.61 | 6.57 | 6.57 | 6.57 | 4002116 |
| 1737135000 | 6.61 | 0.4 | 6.44 | 6.3 | 6.61 | 6.3 | 875950 |
| 1737048600 | 6.21 | 0.11 | 1.80 | 6 | 6.21 | 6 | 1769948 |
| 1736962200 | 6.1 | 0.16 | 2.69 | 5.8 | 6.1 | 5.8 | 532486 |
| 1736875800 | 5.94 | 0.13 | 2.24 | 5.62 | 6 | 5.62 | 4039591 |
| 1736789400 | 5.8099999 | 0.06 | 1.04 | 5.7 | 6 | 5.7 | 515739 |
| 1736530200 | 5.75 | 0.06 | 1.05 | 5.75 | 5.75 | 5.75 | 10181653 |
| 1736443800 | 5.69 | -0.01 | -0.18 | 5.4 | 5.69 | 5.4 | 51984 |
| 1736357400 | 5.7 | -0.04 | -0.70 | 5.7 | 5.7 | 5.7 | 277778 |
| 1736271000 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 19551 |
| 1736184600 | 5.74 | -0.02 | -0.35 | 5.74 | 5.74 | 5.74 | 15785 |
| 1735925400 | 5.76 | 0 | 0.00 | 5.76 | 5.76 | 5.76 | 191373 |
| 1735839000 | 5.76 | -0.24 | -4.00 | 5.76 | 5.76 | 5.76 | 98286 |
| 1735666200 | 6 | 0.59 | 10.91 | 6 | 6 | 6 | 19344 |
| 1735579800 | 5.41 | 0.01 | 0.19 | 5.7 | 5.7 | 5.41 | 148677 |
| 1735320600 | 5.4 | -0.16 | -2.88 | 5.3 | 5.4 | 5.3 | 271297 |
| 1735061400 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 205865 |
| 1734975000 | 5.5599999 | -0.04 | -0.71 | 5.5599999 | 5.5599999 | 5.5599999 | 808661 |
| 1734715800 | 5.6 | -0.19 | -3.28 | 5.5199999 | 5.64 | 5.5199999 | 398431 |
| 1734629400 | 5.79 | 0.08 | 1.40 | 5.7 | 5.98 | 5.7 | 635008 |
| 1734543000 | 5.71 | 0.63 | 12.40 | 5.5 | 5.98 | 5.5 | 322314 |
| 1734456600 | 5.08 | -0.47 | -8.47 | 5.1 | 5.1 | 5.08 | 214888 |
| 1734370200 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 261736 |
| 1734111000 | 5.55 | -0.09 | -1.60 | 5.55 | 5.55 | 5.55 | 126183 |
| 1734024600 | 5.64 | -0.06 | -1.05 | 5.64 | 5.64 | 5.64 | 160216 |
| 1733938200 | 5.7 | 0 | 0.00 | 5.42 | 5.7 | 5.42 | 94372 |
| 1733851800 | 5.7 | -0.05 | -0.87 | 5.7 | 5.7 | 5.7 | 66515 |
| 1733765400 | 5.75 | 0 | 0.00 | 5.04 | 5.75 | 5.04 | 327097 |
| 1733506200 | 5.75 | -0.05 | -0.86 | 5.75 | 5.75 | 5.75 | 119370 |
| 1733419800 | 5.8 | 0.1 | 1.75 | 5.8 | 5.8 | 5.8 | 68471 |
| 1733333400 | 5.7 | 0.7 | 14.00 | 5.68 | 5.7 | 5.68 | 475472 |
| 1733247000 | 5 | -0.64 | -11.35 | 5.5199999 | 5.5199999 | 5 | 320447 |
| 1733160600 | 5.64 | -0.32 | -5.37 | 5.8 | 5.8 | 5 | 1252320 |
| 1732901400 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 476629 |
| 1732815000 | 5.96 | 0.02 | 0.34 | 5.96 | 5.96 | 5.96 | 1253348 |
| 1732728600 | 5.94 | -0.23 | -3.73 | 5.8 | 5.94 | 5.8 | 128290 |
| 1732642200 | 6.17 | 0.16 | 2.66 | 6.17 | 6.17 | 6.17 | 44418 |
