Hot Features
프리미엄
Hydrogen (HTWG)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738171800 | 351.9 | 4.35 | 1.25 | 353.65 | 354.675 | 351.175 | 7705 |
| 1738085400 | 347.55 | -2.05 | -0.59 | 352 | 357.8 | 347.05 | 24979 |
| 1737999000 | 349.6 | -25.33 | -6.75 | 368.6 | 372.8 | 336.575 | 219287 |
| 1737739800 | 374.925 | 5.53 | 1.50 | 374.925 | 374.925 | 374.925 | 1208 |
| 1737653400 | 369.4 | -0.25 | -0.07 | 365.3 | 370.075 | 342.65 | 13637 |
| 1737567000 | 369.65 | 1.82 | 0.50 | 369.5 | 377.375 | 368.075 | 32636 |
| 1737480600 | 367.825 | -1.93 | -0.52 | 365.4 | 371.375 | 342.775 | 24405 |
| 1737394200 | 369.75 | -3 | -0.80 | 371.5 | 372.6 | 345.175 | 19348 |
| 1737135000 | 372.75 | 5.68 | 1.55 | 373.3 | 379.325 | 347.35 | 3676 |
| 1737048600 | 367.075 | -3.2 | -0.86 | 370.35 | 375 | 344.4 | 15695 |
| 1736962200 | 370.275 | 4.82 | 1.32 | 370.9 | 372.625 | 368.85 | 4891 |
| 1736875800 | 365.45 | 4.88 | 1.35 | 366.85 | 375.025 | 345.475 | 7234 |
| 1736789400 | 360.575 | -1.45 | -0.40 | 359.4 | 362.95 | 359.175 | 740 |
| 1736530200 | 362.025 | -7.63 | -2.06 | 362.025 | 362.025 | 362.025 | 4026 |
| 1736443800 | 369.65 | 1.25 | 0.34 | 368.9 | 374.25 | 344.45 | 9332 |
| 1736357400 | 368.4 | -8.6 | -2.28 | 367.2 | 369.425 | 366.525 | 24442 |
| 1736271000 | 377 | 1.85 | 0.49 | 375.2 | 381.15 | 350.375 | 13591 |
| 1736184600 | 375.15 | 12 | 3.30 | 364.05 | 375.5 | 348.825 | 17946 |
| 1735925400 | 363.15 | 6.05 | 1.69 | 360.05 | 363.3 | 340.25 | 5664 |
| 1735839000 | 357.1 | 7.43 | 2.12 | 351.45 | 358.725 | 348.95 | 16976 |
| 1735666200 | 349.675 | 1.95 | 0.56 | 347.3 | 350.05 | 346.55 | 29914 |
| 1735579800 | 347.725 | -5.83 | -1.65 | 346.15 | 348.15 | 344.5 | 4576 |
| 1735320600 | 353.55 | -2.5 | -0.70 | 355.8 | 355.8 | 350.8 | 1076 |
| 1735061400 | 356.05 | 1.35 | 0.38 | 356.05 | 356.05 | 356.05 | 1266 |
| 1734975000 | 354.7 | 1.13 | 0.32 | 357 | 358.125 | 338.175 | 6063 |
| 1734715800 | 353.575 | 7.35 | 2.12 | 348.9 | 354.85 | 348.125 | 2852 |
| 1734629400 | 346.225 | -11.08 | -3.10 | 345.8 | 348.5 | 343.3 | 10807 |
| 1734543000 | 357.3 | 1.85 | 0.52 | 356.2 | 358.1 | 355.9 | 4585 |
| 1734456600 | 355.45 | -1.58 | -0.44 | 354.4 | 357.975 | 354.35 | 14497 |
| 1734370200 | 357.025 | -2.88 | -0.80 | 356.3 | 358.075 | 356.3 | 694 |
| 1734111000 | 359.9 | -3.48 | -0.96 | 358.65 | 360.625 | 357.9 | 3963 |
| 1734024600 | 363.375 | 1.5 | 0.41 | 363.375 | 363.375 | 363.375 | 2609 |
| 1733938200 | 361.875 | -2.48 | -0.68 | 360.5 | 368.8 | 340.75 | 59570 |
| 1733851800 | 364.35 | -8.85 | -2.37 | 369.15 | 371.325 | 362.05 | 21005 |
| 1733765400 | 373.2 | 8.47 | 2.32 | 373.2 | 373.2 | 373.2 | 8917 |
| 1733506200 | 364.725 | 0.35 | 0.10 | 364.725 | 364.725 | 364.725 | 4583 |
| 1733419800 | 364.375 | 1.38 | 0.38 | 363.35 | 365.4 | 363.275 | 10863 |
| 1733333400 | 363 | -3.33 | -0.91 | 362 | 364.1 | 360.25 | 10269 |
| 1733247000 | 366.325 | -4.58 | -1.23 | 370.7 | 371.625 | 343.1 | 9886 |
| 1733160600 | 370.9 | 1.7 | 0.46 | 371.5 | 376.65 | 345.425 | 11216 |
| 1732901400 | 369.2 | 2.68 | 0.73 | 365 | 371.8 | 363.175 | 15983 |
| 1732815000 | 366.525 | -2.1 | -0.57 | 366.525 | 366.525 | 366.525 | 1622 |
| 1732728600 | 368.625 | 3.3 | 0.90 | 365.7 | 373.65 | 343.275 | 12796 |
| 1732642200 | 365.325 | 0 | 0.00 | 366.8 | 369.95 | 342.975 | 17891 |
| 1732555800 | 365.325 | 7.52 | 2.10 | 361.35 | 367.6 | 359.375 | 3560 |
| 1732296600 | 357.8 | 4.73 | 1.34 | 357.8 | 357.8 | 357.8 | 18071 |
| 1732210200 | 353.075 | 5.27 | 1.52 | 348.3 | 354.8 | 336.65 | 11567 |
| 1732123800 | 347.8 | -0.28 | -0.08 | 348.75 | 349.425 | 347.275 | 6669 |
| 1732037400 | 348.075 | -4.25 | -1.21 | 347.2 | 349.55 | 347.15 | 21768 |
| 1731951000 | 352.325 | 10.93 | 3.20 | 352.325 | 352.325 | 352.325 | 8605 |
| 1731691800 | 341.4 | 14.25 | 4.36 | 335.25 | 343.35 | 329.875 | 29998 |
| 1731605400 | 327.14999 | -0.13 | -0.04 | 328.39999 | 332.5 | 323.52499 | 3459 |
| 1731519000 | 327.27499 | 8.82 | 2.77 | 320.05 | 329.02499 | 320.05 | 45369 |
| 1731432600 | 318.45 | -7.53 | -2.31 | 326.05 | 327.325 | 318.45 | 10693 |
| 1731346200 | 325.975 | 2.95 | 0.91 | 326.1 | 330.64999 | 323.375 | 18364 |
| 1731087000 | 323.02499 | -3.18 | -0.97 | 322.45 | 323.52499 | 322.45 | 8411 |
| 1731000600 | 326.2 | 2.77 | 0.86 | 326.95 | 329.625 | 321.925 | 11727 |
| 1730914200 | 323.425 | -15.1 | -4.46 | 321.2 | 327.39999 | 321.2 | 12398 |
| 1730827800 | 338.525 | 2.82 | 0.84 | 337.45 | 339.3 | 331.375 | 1756 |
| 1730741400 | 335.7 | 6.88 | 2.09 | 328.6 | 336.825 | 328.575 | 3867 |
| 1730482200 | 328.825 | -0.28 | -0.08 | 326.6 | 332.2 | 323.625 | 2672 |
| 1730395800 | 329.1 | -2.9 | -0.87 | 328.8 | 333.325 | 326.2 | 1915 |
| 1730309400 | 332 | -2.3 | -0.69 | 334.25 | 337.075 | 330.7 | 4045 |
