Hot Features
프리미엄
Hostelworld Group Plc (HSW)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -1.13636363636 | 132 | 135 | 128 | 62469 | 130.52217747 | DE |
| 4 | -4.5 | -3.33333333333 | 135 | 141 | 128 | 80383 | 133.80871875 | DE |
| 12 | -3 | -2.24719101124 | 133.5 | 145 | 127.5 | 131202 | 135.41890235 | DE |
| 26 | -6 | -4.3956043956 | 136.5 | 150 | 125 | 118013 | 136.59534843 | DE |
| 52 | -17.5 | -11.8243243243 | 148 | 172.5 | 125 | 317019 | 152.13043795 | DE |
| 156 | 51.8 | 65.8195679797 | 78.7 | 172.5 | 57 | 267887 | 127.02438252 | DE |
| 260 | -15.1 | -10.3708791209 | 145.6 | 172.5 | 35.75 | 311494 | 101.71393212 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738690200 | 131 | 2 | 1.55 | 128 | 131 | 128 | 42932 |
| 1738603800 | 129 | -1 | -0.77 | 128 | 134 | 128 | 67185 |
| 1738344600 | 130 | -2 | -1.52 | 132 | 133 | 130 | 108551 |
| 1738258200 | 132 | 0 | 0.00 | 132 | 135 | 131 | 54807 |
| 1738171800 | 132 | -1 | -0.75 | 132 | 135 | 132 | 38869 |
| 1738085400 | 133 | 2 | 1.53 | 131 | 135 | 131 | 102201 |
| 1737999000 | 131 | -1 | -0.76 | 132 | 133 | 130 | 39276 |
| 1737739800 | 132 | -1.5 | -1.12 | 133 | 134 | 131 | 33012 |
| 1737653400 | 133.5 | -1 | -0.74 | 134 | 135 | 132 | 30541 |
| 1737567000 | 134.5 | 0.5 | 0.37 | 134 | 136 | 133.5 | 108714 |
| 1737480600 | 134 | 1 | 0.75 | 133 | 134 | 131.5 | 155083 |
| 1737394200 | 133 | -1.5 | -1.12 | 132 | 135.5 | 132 | 37027 |
| 1737135000 | 134.5 | 1.5 | 1.13 | 134 | 134.5 | 133 | 58592 |
| 1737048600 | 133 | -2.5 | -1.85 | 138 | 138 | 133 | 155512 |
| 1736962200 | 135.5 | -2 | -1.45 | 138 | 138 | 135.5 | 89167 |
| 1736875800 | 137.5 | 2.5 | 1.85 | 138 | 141 | 137 | 216777 |
| 1736789400 | 135 | 0 | 0.00 | 135 | 137.5 | 134.5 | 140085 |
| 1736530200 | 135 | -1 | -0.74 | 135.5 | 136.5 | 135 | 30360 |
| 1736443800 | 136 | 1.5 | 1.12 | 134 | 137 | 134 | 51052 |
| 1736357400 | 134.5 | -1.5 | -1.10 | 135 | 137.5 | 130 | 47908 |
| 1736271000 | 136 | -0.5 | -0.37 | 135 | 136 | 134.5 | 55882 |
| 1736184600 | 136.5 | 3.5 | 2.63 | 136.5 | 137.5 | 133 | 46695 |
| 1735925400 | 133 | -3 | -2.21 | 134 | 135 | 133 | 54512 |
| 1735839000 | 136 | 1 | 0.74 | 135 | 136 | 135 | 9241 |
| 1735666200 | 135 | 2 | 1.50 | 131.5 | 135 | 131 | 41102 |
| 1735579800 | 133 | 1 | 0.76 | 131.5 | 135 | 131 | 76425 |
| 1735320600 | 132 | 0 | 0.00 | 132 | 132.5 | 131 | 37476 |
| 1735061400 | 132 | 1 | 0.76 | 132 | 132 | 131 | 11964 |
| 1734975000 | 131 | 0 | 0.00 | 131.5 | 132 | 130 | 22975 |
| 1734715800 | 131 | 2 | 1.55 | 128 | 131 | 127.5 | 76900 |
| 1734629400 | 129 | -2 | -1.53 | 131 | 131 | 127.5 | 45816 |
| 1734543000 | 131 | -3 | -2.24 | 134.5 | 134.5 | 130.5 | 181165 |
| 1734456600 | 134 | -2.5 | -1.83 | 136 | 136 | 132.5 | 38936 |
| 1734370200 | 136.5 | -2.5 | -1.80 | 140 | 140 | 136 | 128292 |
| 1734111000 | 139 | -1.5 | -1.07 | 141 | 141.5 | 137.5 | 41146 |
| 1734024600 | 140.5 | 1 | 0.72 | 139 | 141 | 139 | 88978 |
| 1733938200 | 139.5 | -3.5 | -2.45 | 142 | 142 | 139 | 731721 |
| 1733851800 | 143 | 0.5 | 0.35 | 141 | 143 | 140.5 | 75714 |
| 1733765400 | 142.5 | 0 | 0.00 | 141.5 | 145 | 141.5 | 34000 |
| 1733506200 | 142.5 | 9.5 | 7.14 | 132 | 142.5 | 132 | 634137 |
| 1733419800 | 133 | 1.5 | 1.14 | 132 | 133 | 130 | 169535 |
| 1733333400 | 131.5 | 1 | 0.77 | 131 | 132 | 131 | 46624 |
| 1733247000 | 130.5 | 0 | 0.00 | 131 | 132 | 130.5 | 29616 |
| 1733160600 | 130.5 | -1.5 | -1.14 | 132 | 132 | 129 | 59673 |
| 1732901400 | 132 | 1 | 0.76 | 131 | 132 | 131 | 20004 |
| 1732815000 | 131 | -1.5 | -1.13 | 132 | 132 | 130 | 37547 |
| 1732728600 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 131 | 20654 |
| 1732642200 | 132.5 | -1 | -0.75 | 134 | 134 | 132 | 16262 |
| 1732555800 | 133.5 | -1 | -0.74 | 135 | 135 | 133 | 2005357 |
| 1732296600 | 134.5 | 0 | 0.00 | 134.5 | 134.5 | 134 | 7017 |
| 1732210200 | 134.5 | -3.5 | -2.54 | 134 | 134.5 | 134 | 9433 |
| 1732123800 | 138 | 3 | 2.22 | 134.5 | 138 | 134 | 334424 |
| 1732037400 | 135 | -2.5 | -1.82 | 135 | 137.5 | 134 | 263084 |
| 1731951000 | 137.5 | -1.5 | -1.08 | 134.5 | 137.5 | 134 | 113169 |
| 1731691800 | 139 | 4 | 2.96 | 135 | 139 | 133 | 80198 |
| 1731605400 | 135 | 1.5 | 1.12 | 133 | 136 | 133 | 135594 |
| 1731519000 | 133.5 | 0 | 0.00 | 133.5 | 133.5 | 133 | 213767 |
| 1731432600 | 133.5 | -0.5 | -0.37 | 136 | 136 | 133 | 44266 |
| 1731346200 | 134 | 1 | 0.75 | 132.5 | 134.5 | 132.5 | 27055 |
| 1731087000 | 133 | -1 | -0.75 | 133.5 | 133.5 | 132 | 34947 |
| 1731000600 | 134 | 3.5 | 2.68 | 132 | 134 | 131.5 | 20115 |
| 1730914200 | 130.5 | 4 | 3.16 | 131 | 131.5 | 127 | 1105469 |
| 1730827800 | 126.5 | -3.5 | -2.69 | 127.5 | 127.5 | 125.5 | 30050 |
