HP Inc【1HPQ】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

HP Inc (1HPQ)

32.95

0.00

(0.00%)

마감 15 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.35	-3.93586005831	34.3	34.3	32.42	120	33.5125	DE
4	-2.02	-5.77637975407	34.97	36.825	32.42	128	34.09121345	DE
12	1.55	4.93630573248	31.4	36.825	31.4	120	33.06065608	DE
26	-0.695	-2.06568583742	33.645	36.825	27.24	229	33.02234902	DE
52	5.08	18.2274847506	27.87	36.825	25.88	201	30.82120907	DE
156	7.06	27.2692159135	25.89	36.825	25.88	196	30.7409025	DE
260	7.06	27.2692159135	25.89	36.825	25.88	196	30.7409025	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734108900	32.95	0	0.00	32.95	32.95	32.95	0
1734022500	32.95	-1.35	-3.94	32.42	32.95	32.42	140
1733936100	34.3	0	0.00	34.3	34.3	34.3	0
1733849700	34.3	0	0.00	34.3	34.3	34.3	0
1733763300	34.3	-0.04	-0.12	34.3	34.3	34.3	100
1733504100	34.34	0	0.00	34.34	34.34	34.34	0
1733417700	34.34	0	0.00	34.34	34.34	34.34	0
1733331300	34.34	-0.12	-0.35	35.27	35.27	34.34	348
1733244900	34.46	0	0.00	34.46	34.46	34.46	0
1733158500	34.46	1.29	3.89	34.295	34.46	34.295	33
1732899300	33.17	0.01	0.03	33.17	33.17	33.17	31
1732812900	33.159999	-3.67	-9.95	32.9	33.159999	32.9	159
1732726500	36.825	0	0.00	36.825	36.825	36.825	0
1732640100	36.825	0	0.00	36.825	36.825	36.825	0
1732553700	36.825	0	0.00	36.825	36.825	36.825	0
1732294500	36.825	1.86	5.30	36.825	36.825	36.825	15
1732208100	34.97	0	0.00	34.97	34.97	34.97	0
1732121700	34.97	0	0.00	34.97	34.97	34.97	0
1732035300	34.97	0	0.00	34.97	34.97	34.97	0
1731948900	34.97	0	0.00	34.97	34.97	34.97	0
1731689700	34.97	-0.17	-0.48	34.97	34.97	34.97	200
1731603300	35.14	0	0.00	35.14	35.14	35.14	0
1731516900	35.14	-0.11	-0.31	35.14	35.14	35.14	4
1731430500	35.25	0	0.00	35.25	35.25	35.25	0
1731344100	35.25	1.48	4.38	35.25	35.25	35.25	3
1731084900	33.77	0	0.00	33.77	33.77	33.77	0
1730998500	33.77	0	0.00	33.77	33.77	33.77	0
1730912100	33.77	0.68	2.04	33.795	34.12	33.77	36
1730825700	33.095	0	0.00	33.095	33.095	33.095	0
1730739300	33.095	-1.31	-3.79	33.635	33.635	33.095	295
1730480100	34.4	0	0.00	34.4	34.4	34.4	0
1730393700	34.4	0	0.00	34.4	34.4	34.4	0
1730307300	34.4	0	0.00	34.4	34.4	34.4	0
1730220900	34.4	0.14	0.41	34.4	34.4	34.4	5
1730130900	34.26	0	0.00	34.26	34.26	34.26	0
1729871700	34.26	0	0.00	34.26	34.26	34.26	0
1729785300	34.26	0	0.00	34.26	34.26	34.26	0
1729698900	34.26	0	0.00	34.26	34.26	34.26	118
1729612500	34.26	0	0.00	34.26	34.26	34.26	0
1729526100	34.26	0	0.00	34.26	34.26	34.26	0
1729266900	34.26	0	0.00	34.26	34.26	34.26	0
1729180500	34.26	0	0.00	34.26	34.26	34.26	0
1729094100	34.26	0.27	0.81	34.26	34.26	34.26	3
1729007700	33.985	0	0.00	33.985	33.985	33.985	0
1728921300	33.985	0	0.00	33.985	33.985	33.985	0
1728662100	33.985	1.25	3.80	33.985	33.985	33.985	20
1728575700	32.74	0	0.00	32.74	32.74	32.74	0
1728489300	32.74	0.84	2.63	32.74	32.74	32.74	8
1728402900	31.9	0	0.00	31.9	31.9	31.9	0
1728316500	31.9	0	0.00	31.9	31.9	31.9	0
1728057300	31.9	0	0.00	31.9	31.9	31.9	0
1727970900	31.9	0	0.00	31.9	31.9	31.9	0
1727884500	31.9	0	0.00	31.9	31.9	31.9	0
1727798100	31.9	0	0.00	31.9	31.9	31.9	0
1727711700	31.9	0	0.00	31.9	31.9	31.9	0
1727452500	31.9	0	0.00	31.9	31.9	31.9	0
1727366100	31.9	0	0.00	31.9	31.9	31.9	0
1727279700	31.9	0.15	0.47	31.9	31.9	31.9	100
1727193300	31.75	0.34	1.08	31.75	31.75	31.75	352
1727106900	31.41	0.38	1.21	31.4	31.41	31.4	423
1726847700	31.035	0	0.00	31.035	31.035	31.035	0
1726761300	31.035	0	0.00	31.035	31.035	31.035	0
1726674900	31.035	0.79	2.60	31.035	31.035	31.035	200
1726588500	30.25	-1.72	-5.37	30.25	30.25	30.25	3
1726473600	31.965	0	0.00	31.965	31.965	31.965	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관