Hub24 Ltd【HUB】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Hub24 Ltd (HUB)

65.19

0.33

(0.51%)

마감 12 4월 3:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.86	-1.30204390613	66.05	67.16	48.84	597510	59.01817575	DE
4	-5.72	-8.06656324919	70.91	75	48.84	343659	65.34216163	DE
12	-0.9	-1.36177939174	66.09	92.65	48.84	284028	72.45157992	DE
26	2.19	3.47619047619	63	92.65	48.84	254644	71.43907779	DE
52	22.6	53.0640995539	42.59	92.65	38	243304	60.72066967	DE
156	39.1	149.865848984	26.09	92.65	17.65	234264	39.51870422	DE
260	55.79	593.510638298	9.4	247.78	8.76	258173	31.40700467	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744352100	65.19	0.33	0.51	62.43	65.2	61.5	634749
1744265700	64.86	7.71	13.49	68.5	68.5	63.06	780857
1744179300	57.15	-1.88	-3.18	57.7	59	56.77	372023
1744092900	59.03	2.26	3.98	57.51	59.56	56.95	495781
1744006500	56.77	-2.44	-4.12	49.99	57.67	48.84	1065854
1743743700	59.21	-4.84	-7.56	62.54	62.89	59.11	458187
1743657300	64.05	-4.08	-5.99	66.05	67.16	64.03	595704
1743570900	68.13	0.54	0.80	68.76	68.98	67.85	174267
1743484500	67.59	-0.54	-0.79	67.47	68.62	66.11	308051
1743398100	68.13	-1.55	-2.22	68.51	68.6	66.879999	284271
1743138900	69.68	-0.49	-0.70	69.86	70.53	69.05	157257
1743052500	70.17	-3.29	-4.48	71.51	73.28	69.91	159627
1742966100	73.46	0.87	1.20	72.6	74	72.11	160763
1742879700	72.59	0.73	1.02	71.99	72.86	71.58	150255
1742793300	71.86	0.69	0.97	70.86	72.48	70.65	260455
1742534100	71.17	-1.11	-1.54	71.75	72.26	70.97	340543
1742447700	72.28	3.6	5.24	70.18	74	69.59	356181
1742361300	68.68	-1.18	-1.69	68.78	69.825	68.31	314841
1742274900	69.86	-0.36	-0.51	70.2	75	69.28	202035
1742188500	70.22	0.02	0.03	70.97	71.71	69.72	413613
1741929300	70.2	-0.03	-0.04	70.56	70.79	69.62	287429
1741842900	70.23	-0.32	-0.45	70.91	72.05	69.8	316035
1741756500	70.55	-2.34	-3.21	73	73.12	70.29	315225
1741670100	72.89	-1.95	-2.61	73.5	74.65	70.58	399267
1741583700	74.84	0.13	0.17	74.94	75.77	74.73	181343
1741324500	74.71	-1.86	-2.43	74.6	75.57	74.18	186986
1741238100	76.57	0.79	1.04	75.73	76.62	74.94	165343
1741151700	75.78	-0.91	-1.19	76.46	76.65	74.54	254003
1741065300	76.69	-1.6	-2.04	77.37	77.37	74.55	251063
1740978900	78.29	1.05	1.36	75.95	78.62	75	199690
1740719700	77.24	-0.85	-1.09	77.52	77.54	75.76	346369
1740633300	78.09	-0.99	-1.25	79	79.15	77.6	235430
1740546900	79.08	-1.56	-1.93	79.3	79.9	78.42	165691
1740460500	80.64	1	1.26	80.75	80.955	78.955	226189
1740374100	79.64	0.15	0.19	77.25	79.75	77.06	232879
1740114900	79.49	-3.5	-4.22	83.03	83.5	79.32	331988
1740028500	82.99	-2.34	-2.74	84.57	84.57	80.53	433772
1739942100	85.33	0.23	0.27	86.56	86.98	81.02	310647
1739855700	85.1	4.24	5.24	87.05	92.65	84.97	449790
1739769300	80.86	-1.15	-1.40	81	81.53	80.35	144750
1739510100	82.01	0.49	0.60	82.7	82.7	81.085	153798
1739423700	81.52	0.69	0.85	81.5	81.76	80.71	158967
1739337300	80.83	-0.39	-0.48	80.5	81.26	80.2	152433
1739250900	81.22	0.82	1.02	80.11	81.45	79.39	186160
1739164500	80.4	-1.03	-1.26	80.92	80.96	79.62	131560
1738905300	81.43	0.05	0.06	81.03	81.43	79.77	245525
1738818900	81.38	0.92	1.15	81.2	82.16	81.01	162631
1738732500	80.455	0.58	0.72	80.99	81.2	79.09	194428
1738646100	79.88	0.3	0.38	79.84	80.44	79.77	342463
1738559700	79.58	-0.93	-1.16	80.8	80.9	79	250830
1738300500	80.51	0.74	0.93	79.91	80.92	79.37	152416
1738214100	79.77	0.41	0.52	79.65	80.77	79.55	257994
1738127700	79.36	1.19	1.52	78.8	79.42	78.31	183506
1738041300	78.17	1.17	1.52	76.39	78.34	76.29	316090
1737695700	77	1.3	1.72	75	77.16	75	188933
1737609300	75.7	-0.16	-0.21	74.9	75.84	74.17	264799
1737522900	75.86	3.25	4.48	74.06	76.515	73.95	380913
1737436500	72.61	7.61	11.71	70.65	75.14	70.65	416315
1737350100	65	-0.38	-0.58	65.349999	65.9	64.879999	221409
1737090900	65.379999	-0.23	-0.35	65.92	66.19	64.95	195994
1737004500	65.61	1.17	1.82	66.09	66.739999	65.14	496866
1736918100	64.44	-2.31	-3.46	66.099999	66.379999	64.12	335690
1736831700	66.75	-1.35	-1.98	67.72	68.81	66.209999	350996
1736745300	68.1	-3.94	-5.47	70.57	70.94	68.1	208049

Charged Particles - IONX

DJ Commodity Index Heati...

Osmond Resources

Compendium Finance

CSW Industrials

Anton Oilfield Services (PK)

Antin Infrastructure Par... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관