HCP Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 32.81 | 32.92 | 32.69 | 32.82 | 3,689,293 | -0.05 | -0.15% |
1개월 | 23.16 | 33.01 | 23.00 | 31.79 | 8,126,930 | 9.60 | 41.45% |
3개월 | 23.31 | 33.01 | 21.50 | 29.49 | 4,543,316 | 9.45 | 40.54% |
6개월 | 20.20 | 33.01 | 19.265 | 26.83 | 3,509,821 | 12.56 | 62.18% |
1년 | 31.44 | 36.39 | 18.91 | 26.63 | 2,783,546 | 1.32 | 4.20% |
3년 | 81.16 | 102.95 | 18.91 | 31.14 | 1,978,271 | -48.40 | -59.64% |
5년 | 81.16 | 102.95 | 18.91 | 31.14 | 1,978,271 | -48.40 | -59.64% |
HCP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
14 5월(5) 2024 | 32.91 | 0.11 | 0.34% | 32.83 | 32.92 | 32.81 | 4,761,777 |
11 5월(5) 2024 | 32.80 | 0.04 | 0.12% | 32.81 | 32.86 | 32.75 | 2,932,510 |
10 5월(5) 2024 | 32.76 | -0.05 | -0.15% | 32.81 | 32.845 | 32.69 | 3,265,787 |
09 5월(5) 2024 | 32.81 | 0.01 | 0.03% | 32.79 | 32.86 | 32.77 | 3,778,934 |
08 5월(5) 2024 | 32.80 | 0.01 | 0.03% | 32.81 | 32.85 | 32.77 | 3,707,455 |
07 5월(5) 2024 | 32.79 | -0.06 | -0.18% | 32.80 | 32.87 | 32.76 | 4,196,378 |
04 5월(5) 2024 | 32.85 | 0.03 | 0.09% | 32.74 | 32.87 | 32.71 | 7,631,764 |
03 5월(5) 2024 | 32.82 | 0.20 | 0.61% | 32.63 | 32.82 | 32.585 | 5,905,687 |
02 5월(5) 2024 | 32.62 | 0.16 | 0.49% | 32.48 | 32.65 | 32.46 | 6,623,407 |
01 5월(5) 2024 | 32.46 | -0.14 | -0.43% | 32.46 | 32.60 | 32.42 | 5,896,724 |
30 4월(4) 2024 | 32.60 | 0.01 | 0.03% | 32.54 | 32.70 | 32.42 | 11,810,477 |
27 4월(4) 2024 | 32.59 | -0.23 | -0.70% | 32.71 | 32.795 | 32.51 | 20,539,012 |
26 4월(4) 2024 | 32.82 | 1.41 | 4.49% | 32.99 | 33.01 | 32.75 | 36,545,710 |
25 4월(4) 2024 | 31.41 | 2.26 | 7.75% | 29.67 | 32.22 | 29.13 | 22,756,846 |
24 4월(4) 2024 | 29.15 | 4.60 | 18.74% | 24.43 | 31.31 | 24.37 | 16,554,534 |
23 4월(4) 2024 | 24.55 | 0.58 | 2.42% | 24.16 | 24.60 | 23.91 | 1,565,897 |
20 4월(4) 2024 | 23.97 | 0.34 | 1.44% | 23.71 | 24.37 | 23.57 | 1,891,505 |
19 4월(4) 2024 | 23.63 | 0.10 | 0.42% | 23.64 | 24.20 | 23.13 | 1,139,367 |
18 4월(4) 2024 | 23.53 | -0.13 | -0.55% | 23.70 | 24.23 | 23.50 | 1,211,660 |
17 4월(4) 2024 | 23.66 | 0.23 | 0.98% | 23.16 | 23.74 | 23.00 | 1,452,351 |
16 4월(4) 2024 | 23.43 | -1.12 | -4.56% | 24.45 | 24.71 | 23.30 | 1,854,624 |