Hot Features
프리미엄
Huntington Bancshares Inc (HBAN)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 17.63 | 17.96 | 17.3601 | 14331911 | 17.62748639 | CS |
| 4 | 1.97 | 12.5798212005 | 15.66 | 17.97 | 15.25 | 14787760 | 16.9948483 | CS |
| 12 | 2.76 | 18.5608607935 | 14.87 | 17.97 | 13.81 | 13867828 | 15.63806998 | CS |
| 26 | 3.57 | 25.3911806543 | 14.06 | 17.97 | 12.05 | 15570836 | 14.41640836 | CS |
| 52 | 6.65 | 60.5646630237 | 10.98 | 17.97 | 10.73 | 16079392 | 13.67485202 | CS |
| 156 | 1.34 | 8.22590546347 | 16.29 | 17.97 | 9.1301 | 15244723 | 13.19343147 | CS |
| 260 | 2.89 | 19.6065128901 | 14.74 | 17.97 | 6.82 | 13965703 | 13.08219019 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 17.62 | 0.15 | 0.86 | 17.51 | 17.825 | 17.4 | 21904474 |
| 1732145700 | 17.47 | -0.07 | -0.40 | 17.52 | 17.63 | 17.3601 | 11108211 |
| 1732059300 | 17.54 | -0.26 | -1.46 | 17.5 | 17.74 | 17.45 | 11448922 |
| 1731972900 | 17.8 | 0.11 | 0.62 | 17.69 | 17.86 | 17.65 | 11043279 |
| 1731713700 | 17.69 | 0.16 | 0.91 | 17.63 | 17.846096 | 17.44 | 16154668 |
| 1731627300 | 17.53 | -0.01 | -0.06 | 17.58 | 17.625 | 17.3927 | 15466314 |
| 1731540900 | 17.54 | -0.1 | -0.57 | 17.7 | 17.97 | 17.52 | 13396302 |
| 1731454500 | 17.64 | -0.11 | -0.62 | 17.71 | 17.81 | 17.48 | 12821756 |
| 1731368100 | 17.75 | 0.46 | 2.66 | 17.56 | 17.85 | 17.49 | 15683589 |
| 1731108900 | 17.29 | -0.09 | -0.52 | 17.49 | 17.5 | 17.15 | 15612423 |
| 1731022500 | 17.38 | -0.14 | -0.80 | 17.25 | 17.54 | 17.16 | 31831453 |
| 1730936100 | 17.52 | 1.98 | 12.74 | 16.739999 | 17.53 | 16.649999 | 37422319 |
| 1730849700 | 15.54 | 0.14 | 0.91 | 15.46 | 15.665 | 15.37 | 11021554 |
| 1730763300 | 15.4 | -0.08 | -0.52 | 15.45 | 15.48 | 15.25 | 11634110 |
| 1730500500 | 15.48 | -0.11 | -0.71 | 15.63 | 15.81 | 15.465 | 11727266 |
| 1730414100 | 15.59 | -0.15 | -0.95 | 15.75 | 15.835 | 15.58 | 11722765 |
| 1730327700 | 15.74 | 0.12 | 0.77 | 15.55 | 15.99 | 15.55 | 8539128 |
| 1730241300 | 15.62 | -0.15 | -0.95 | 15.63 | 15.765 | 15.58 | 9287897 |
| 1730154900 | 15.77 | 0.39 | 2.54 | 15.52 | 15.81 | 15.461 | 9512397 |
| 1729895700 | 15.38 | -0.18 | -1.16 | 15.66 | 15.73 | 15.33 | 8416375 |
| 1729809300 | 15.56 | 0.03 | 0.19 | 15.65 | 15.65 | 15.445 | 10000251 |
| 1729722900 | 15.53 | -0.01 | -0.06 | 15.51 | 15.615 | 15.39 | 10153111 |
| 1729636500 | 15.54 | 0.27 | 1.77 | 15.25 | 15.56 | 15.22 | 16925946 |
| 1729550100 | 15.27 | -0.09 | -0.59 | 15.36 | 15.595 | 15.2 | 15114212 |
| 1729290900 | 15.36 | -0.07 | -0.45 | 15.58 | 15.62 | 15.25 | 19315781 |
| 1729204500 | 15.43 | -0.41 | -2.59 | 15.56 | 15.72 | 15.28 | 23921332 |
| 1729118100 | 15.84 | 0.25 | 1.60 | 15.72 | 15.94 | 15.665 | 16835895 |
| 1729031700 | 15.59 | 0.07 | 0.45 | 15.69 | 16.035 | 15.495 | 19917324 |
| 1728945300 | 15.52 | 0.13 | 0.84 | 15.4 | 15.58 | 15.26 | 10818655 |
| 1728686100 | 15.39 | 0.43 | 2.87 | 15.05 | 15.43 | 15.04 | 16241538 |
| 1728599700 | 14.96 | 0.02 | 0.13 | 14.91 | 15.02 | 14.84 | 11651448 |
| 1728513300 | 14.94 | 0.21 | 1.43 | 14.76 | 14.99 | 14.7 | 8816724 |
| 1728426900 | 14.73 | 0.09 | 0.61 | 14.7 | 14.835 | 14.65 | 13088665 |
| 1728340500 | 14.64 | 0.02 | 0.14 | 14.55 | 14.725 | 14.52 | 12114363 |
| 1728081300 | 14.62 | 0.45 | 3.18 | 14.44 | 14.655 | 14.375 | 12711192 |
| 1727994900 | 14.17 | -0.04 | -0.28 | 14.12 | 14.1885 | 14.01 | 9318714 |
| 1727908500 | 14.21 | -0.11 | -0.77 | 14.305 | 14.48 | 14.16 | 12499784 |
| 1727822100 | 14.32 | -0.38 | -2.59 | 14.6 | 14.61 | 14.16 | 11464944 |
| 1727735700 | 14.7 | 0.06 | 0.41 | 14.66 | 14.775 | 14.54 | 8470059 |
| 1727476500 | 14.64 | 0.08 | 0.55 | 14.6 | 14.77 | 14.51 | 8268466 |
| 1727390100 | 14.56 | 0.19 | 1.32 | 14.56 | 14.62 | 14.385 | 9869028 |
| 1727303700 | 14.37 | -0.14 | -0.96 | 14.51 | 14.54 | 14.35 | 10524000 |
| 1727217300 | 14.51 | -0.09 | -0.62 | 14.6 | 14.69 | 14.42 | 9361832 |
| 1727130900 | 14.6 | -0.26 | -1.75 | 14.91 | 14.935 | 14.6 | 11437610 |
| 1726871700 | 14.86 | -0.1 | -0.67 | 14.9 | 14.95 | 14.7501 | 25316586 |
| 1726785300 | 14.96 | 0.4 | 2.75 | 14.85 | 15 | 14.725 | 22086400 |
| 1726698900 | 14.56 | -0.01 | -0.07 | 14.57 | 14.9 | 14.485 | 15079094 |
| 1726612500 | 14.57 | -0.07 | -0.48 | 14.59 | 14.78 | 14.485 | 9570658 |
| 1726526100 | 14.64 | 0.26 | 1.81 | 14.43 | 14.67 | 14.43 | 11588289 |
| 1726266900 | 14.38 | 0.18 | 1.27 | 14.24 | 14.43 | 14.22 | 10878129 |
| 1726180500 | 14.2 | -0.02 | -0.14 | 14.28 | 14.335 | 14.08 | 8603597 |
| 1726094100 | 14.22 | -0.07 | -0.49 | 14.12 | 14.24 | 13.81 | 12968447 |
| 1726007700 | 14.29 | -0.37 | -2.52 | 14.68 | 14.71 | 14.05 | 13674293 |
| 1725921300 | 14.66 | 0.35 | 2.45 | 14.4 | 14.845 | 14.4 | 19940736 |
| 1725662100 | 14.31 | -0.34 | -2.32 | 14.68 | 14.79 | 14.205 | 17386864 |
| 1725575700 | 14.65 | -0.08 | -0.54 | 14.84 | 14.92 | 14.55 | 14882844 |
| 1725489300 | 14.73 | -0.05 | -0.34 | 14.75 | 14.86 | 14.65 | 12095265 |
| 1725402900 | 14.78 | -0.19 | -1.27 | 14.94 | 14.995 | 14.69 | 9446214 |
| 1725057300 | 14.97 | 0.18 | 1.22 | 14.87 | 14.98 | 14.7801 | 10088389 |
| 1724970900 | 14.79 | 0.15 | 1.02 | 14.7 | 14.9 | 14.48 | 7652537 |
| 1724884500 | 14.64 | 0.05 | 0.34 | 14.55 | 14.76 | 14.5201 | 9564474 |
| 1724798100 | 14.59 | -0.02 | -0.14 | 14.56 | 14.655 | 14.4838 | 8849958 |
| 1724711700 | 14.61 | -0.02 | -0.14 | 14.7 | 14.77 | 14.525 | 9251772 |
| 1724452500 | 14.63 | 0.41 | 2.88 | 14.33 | 14.74 | 14.275 | 16858640 |
| 1724366100 | 14.22 | 0.28 | 2.01 | 13.95 | 14.24 | 13.88 | 13897660 |
