HashiCorp Inc【HCP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

HashiCorp Inc (HCP)

34.30

0.00

(0.00%)

마감 30 1월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.05	0.14598540146	34.25	34.49	34.1725	2717378	34.2830963	CS
4	0.06	0.17523364486	34.24	34.49	34.15	2320342	34.29756094	CS
12	0.205	0.601261181991	34.095	34.49	33.11	2067339	34.03892997	CS
26	0.72	2.14413341275	33.58	34.49	33.11	2088495	33.89954477	CS
52	10.9	46.5811965812	23.4	34.49	21.5	2948612	31.79681345	CS
156	-29	-45.8135860979	63.3	83.12	18.91	2140582	30.73573564	CS
260	-46.86	-57.7378018728	81.16	102.95	18.91	2094276	31.83443781	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738193700	34.3	0.01	0.03	34.35	34.35	34.25	1661961
1738107300	34.29	-0.02	-0.06	34.31	34.33	34.2433	3323599
1738020900	34.31	0.07	0.19	34.2	34.31	34.1725	2663360
1737761700	34.245	-0.05	-0.13	34.25	34.3	34.2	3220593
1737675300	34.29	0	0.00	34.29	34.29	34.29	0
1737588900	34.29	0.01	0.03	34.25	34.315	34.24	851236
1737502500	34.28	-0.05	-0.15	34.3	34.31	34.24	1520229
1737156900	34.33	0.02	0.06	34.3	34.37	34.3	996363
1737070500	34.31	0.01	0.03	34.3	34.34	34.275	1536078
1736984100	34.3	-0.07	-0.20	34.35	34.47	34.27	1521377
1736897700	34.37	0.09	0.26	34.26	34.4	34.22	2358910
1736811300	34.28	-0.03	-0.09	34.35	34.37	34.2	1603098
1736552100	34.31	-0.02	-0.06	34.34	34.35	34.15	3918692
1736379300	34.33	0.01	0.03	34.32	34.46	34.295	4594092
1736292900	34.32	0.06	0.18	34.275	34.34	34.25	2203603
1736206500	34.26	-0.12	-0.35	34.27	34.4	34.24	2521082
1735947300	34.38	0.21	0.61	34.18	34.39	34.179	2245664
1735860900	34.17	-0.05	-0.15	34.24	34.24	34.15	2705875
1735688100	34.22	0.01	0.03	34.2	34.27	34.15	1489107
1735601700	34.21	0.02	0.06	34.16	34.215	34.14	1271585
1735342500	34.19	0.01	0.03	34.18	34.21	34.15	1072262
1735256100	34.18	-0.06	-0.18	34.15	34.205	34.095	1541177
1735077840	34.24	0	0.00	34.15	34.26	34.14	405482
1734996900	34.24	-0.03	-0.09	34.14	34.25	34.11	1326864
1734737700	34.27	0.05	0.15	34.21	34.33	34.12	5543862
1734651300	34.22	0.14	0.41	34.15	34.26	34.09	3234402
1734564900	34.08	0.18	0.53	33.9	34.17	33.82	7491772
1734478500	33.9	0.06	0.18	33.8	33.95	33.8	2450425
1734392100	33.84	0.06	0.18	33.775	33.84	33.76	2092221
1734132900	33.78	-0.04	-0.12	33.75	33.8	33.71	3054161
1734046500	33.82	0.06	0.18	33.76	33.83	33.67	2794884
1733960100	33.76	0.14	0.42	33.59	33.77	33.549999	2625976
1733873700	33.62	-0.02	-0.06	33.64	33.67	33.56	1837608
1733787300	33.64	-0.14	-0.41	33.66	33.79	33.605	3182286
1733528100	33.78	0.15	0.45	33.78	33.8	33.67	1460512
1733441700	33.63	0.05	0.15	33.65	33.68	33.47	1593745
1733355300	33.58	0.01	0.03	33.54	33.7	33.409999	1730107
1733268900	33.57	-0.02	-0.06	33.6	33.62	33.445	2129233
1733182500	33.59	-0.03	-0.09	33.62	33.665	33.54	1336217
1732917840	33.62	0.04	0.12	33.52	33.7	33.49	588644
1732750500	33.58	-0.19	-0.56	33.75	33.855	33.11	4365078
1732664100	33.77	-0.15	-0.44	33.97	34	33.73	2259610
1732577700	33.92	0	0.00	33.92	33.935	33.87	1526530
1732318500	33.92	0.07	0.21	33.88	33.935	33.87	1365313
1732232100	33.85	0.03	0.09	33.92	33.985	33.845	761166
1732145700	33.82	0.21	0.62	33.65	33.84	33.61	540434
1732059300	33.61	0.01	0.03	33.59	33.65	33.56	853755
1731972900	33.6	-0.14	-0.41	33.77	33.82	33.509999	1790892
1731713700	33.74	-0.17	-0.49	33.96	34.03	33.58	1796629
1731627300	33.905	-0.1	-0.28	33.985	33.99	33.895	1019853
1731540900	34	-0.08	-0.23	33.98	34.13	33.98	1435008
1731454500	34.08	0	0.00	34.1	34.155	34.04	1038531
1731368100	34.08	0.02	0.06	34.08	34.21	34.08	859695
1731108900	34.06	0.02	0.06	34.05	34.09	33.995	1357797
1731022500	34.04	-0.03	-0.09	34.095	34.125	34	967647
1730936100	34.07	0.22	0.65	33.9	34.11	33.9	2393995
1730849700	33.85	0.02	0.06	33.845	33.89	33.82	829897
1730763300	33.83	-0.09	-0.27	33.8	33.89	33.8	1150097
1730500500	33.92	0.06	0.18	33.85	33.94	33.8306	1149133
1730414100	33.86	-0.08	-0.24	33.915	33.94	33.86	999080
1730327700	33.94	0.03	0.09	33.87	33.94	33.87	1641682

Forstrong Emerging Marke...

JPMorgan Funds ETFs Irel...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관