Thg Plc【THG】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Thg Plc (THG)

39.24

2.48

(6.75%)

마감 26 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.16	-2.87128712871	40.4	42.2	35.88	6937971	38.53158285	DE
4	-6.76	-14.6956521739	46	47.18	35.88	4934190	41.05373822	DE
12	-8.26	-17.3894736842	47.5	55	35.88	4846585	44.4826352	DE
26	-23.56	-37.5159235669	62.8	68.2	35.88	4312780	49.37191332	DE
52	-27.44	-41.1517696461	66.68	77.7	35.88	3657848	55.64268103	DE
156	-108.76	-73.4864864865	148	159	31.54	6318350	74.11987971	DE
260	12.49	46.691588785	26.75	837.8	26.75	5377986	137.01608679	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737739800	39.24	2.48	6.75	36.7	39.28	36.7	8629107
1737653400	36.76	-2.76	-6.98	38.8	39.74	35.88	16382167
1737567000	39.52	-1.64	-3.98	40.58	42.2	39.18	5395858
1737480600	41.16	1.82	4.63	39.2	41.46	38.88	6705879
1737394200	39.34	-0.36	-0.91	39.46	39.94	39.3	3299946
1737135000	39.7	-0.18	-0.45	40.4	40.4	39.6	2906006
1737048600	39.88	0.08	0.20	39.7	40.66	39.5	6234781
1736962200	39.8	0	0.00	40.12	40.64	39.62	7568411
1736875800	39.8	-1.54	-3.73	41	41.7	39.8	3648816
1736789400	41.34	-1.04	-2.45	43.12	43.12	40.92	4398287
1736530200	42.38	-1.94	-4.38	44.28	44.28	42.38	3200845
1736443800	44.32	0.04	0.09	43.6	44.94	43.5	5053136
1736357400	44.28	-1.08	-2.38	45.5	46.2	43.78	3209685
1736271000	45.36	-0.64	-1.39	45.54	47.18	45	3254856
1736184600	46	4.48	10.79	42.5	47.16	41.78	7090880
1735925400	41.52	-1.76	-4.07	42.5	43.28	41.52	6198296
1735839000	43.28	-1.7	-3.78	44.38	44.94	42.46	6376131
1735666200	44.98	0.66	1.49	43.64	45.14	43.64	483280
1735579800	44.32	-0.6	-1.34	44.5	44.82	43.8	1029868
1735320600	44.92	-0.4	-0.88	46	46.58	44.5	1312489
1735061400	45.32	0.14	0.31	45.56	46.1	45.02	3775149
1734975000	45.18	0.26	0.58	44.04	45.48	43.54	7213796
1734715800	44.92	1.04	2.37	44	45	43.38	11201219
1734629400	43.88	-3.92	-8.20	46.72	47.24	43.34	11236631
1734543000	47.8	-6	-11.15	53	53.4	47.76	4925818
1734456600	53.8	-0.1	-0.19	53	54.8	53	4273341
1734370200	53.9	2.35	4.56	50.6	54.7	50.2	9929638
1734111000	51.55	-1.7	-3.19	53.9	55	51.3	10318249
1734024600	53.25	1.4	2.70	52	54.8	51.85	10365384
1733938200	51.85	3.51	7.26	48.3	51.95	48.1	7979609
1733851800	48.34	1.28	2.72	47.1	48.34	46.64	2930288
1733765400	47.06	1.16	2.53	46	47.9	46	3592621
1733506200	45.9	1.5	3.38	45.5	46.08	44.5	3874918
1733419800	44.4	-1.94	-4.19	46	46.4	44.22	3393531
1733333400	46.34	0.48	1.05	46.9	47.2	45.24	4306801
1733247000	45.86	-1.88	-3.94	47.86	47.86	45.86	2555047
1733160600	47.74	-0.08	-0.17	48.16	48.96	47.3	4345099
1732901400	47.82	2.96	6.60	45.42	48.3	44.1	3429842
1732815000	44.86	1.56	3.60	44	47.32	43.5	6327135
1732728600	43.3	0.28	0.65	43.02	44.42	43	2167799
1732642200	43.02	-1.02	-2.32	43.62	44.96	43	2418698
1732555800	44.04	2.4	5.76	42.64	44.82	41.74	7818874
1732296600	41.64	1.42	3.53	39.42	42.68	39.42	4989337
1732210200	40.22	0.32	0.80	40.42	40.42	39.1	3190455
1732123800	39.9	-0.94	-2.30	41.14	41.14	38.98	5051610
1732037400	40.84	-0.2	-0.49	41.18	41.28	40.4	2977774
1731951000	41.04	-0.96	-2.29	42	42	40.52	3331423
1731691800	42	-1.08	-2.51	43.8	43.8	41.56	2288220
1731605400	43.08	0.94	2.23	41.64	43.36	41.42	2079738
1731519000	42.14	0.94	2.28	41.14	42.62	40.88	3847708
1731432600	41.2	-1.3	-3.06	42.5	42.52	41.08	2787712
1731346200	42.5	-0.18	-0.42	43.42	43.5	42.1	2041244
1731087000	42.68	-0.46	-1.07	43.14	43.28	42.14	4719566
1731000600	43.14	-1.86	-4.13	44	45.5	43	8519197
1730914200	45	-0.16	-0.35	45.5	46.54	44.82	2454144
1730827800	45.16	-1.72	-3.67	47.4	47.4	45.16	2218065
1730741400	46.88	0.14	0.30	46	47.02	46	1432647
1730482200	46.74	0	0.00	47.5	47.5	46.08	2197422
1730395800	46.74	0.28	0.60	46.26	47.66	46.26	4781261
1730309400	46.46	1.46	3.24	45	48.34	44.98	3892843
1730223000	45	-0.68	-1.49	45.5	45.98	44.72	2792599
1730136600	45.68	-0.78	-1.68	46.44	47.08	45.68	4332394

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관