Hot Features
프리미엄
Hallador Energy Company (HNRG)
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 | 0.28 | 2.49554367201 | 11.22 | 11.5 | 10.21 | 230435 | 11.16184025 | CS |
| 4 | -1.84 | -13.7931034483 | 13.34 | 13.52 | 9.3 | 446800 | 10.5465897 | CS |
| 12 | -0.63 | -5.19373454246 | 12.13 | 13.825 | 9.3 | 404343 | 11.53272879 | CS |
| 26 | 5.37 | 87.6019575856 | 6.13 | 13.99 | 5.69 | 473115 | 10.49534509 | CS |
| 52 | 4.02 | 53.743315508 | 7.48 | 13.99 | 4.332 | 487807 | 8.61200117 | CS |
| 156 | 7.885 | 218.118948824 | 3.615 | 15.79 | 3.2 | 369233 | 8.19226409 | CS |
| 260 | 10.18 | 771.212121212 | 1.32 | 15.79 | 0.6 | 349850 | 5.85860896 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 11.31 | 0.31 | 2.82 | 11.01 | 11.36 | 10.8 | 231102 |
| 1739921700 | 11 | 0.09 | 0.82 | 10.94 | 11.2 | 10.82 | 242610 |
| 1739576100 | 10.91 | -0.49 | -4.30 | 11.5 | 11.5 | 10.9 | 207507 |
| 1739489700 | 11.4 | 0.24 | 2.15 | 11.22 | 11.45 | 11.22 | 240522 |
| 1739403300 | 11.16 | -0.07 | -0.62 | 11.07 | 11.44 | 11.06 | 206306 |
| 1739316900 | 11.23 | -0.08 | -0.71 | 11.29 | 11.4615 | 11.115 | 316175 |
| 1739230500 | 11.31 | 0.55 | 5.11 | 10.89 | 11.37 | 10.886 | 345023 |
| 1738971300 | 10.76 | 0.01 | 0.09 | 10.91 | 11.32 | 10.75 | 282458 |
| 1738884900 | 10.75 | -0.21 | -1.92 | 11.02 | 11.1942 | 10.7 | 277865 |
| 1738798500 | 10.96 | 0.28 | 2.62 | 10.76 | 11.04 | 10.575 | 202154 |
| 1738712100 | 10.68 | 0.03 | 0.28 | 10.58 | 10.7899 | 10.49 | 218001 |
| 1738625700 | 10.65 | -0.08 | -0.75 | 10.33 | 11.09 | 10.13 | 272198 |
| 1738366500 | 10.73 | -0.32 | -2.90 | 11.02 | 11.04 | 10.7 | 337857 |
| 1738280100 | 11.05 | 0.49 | 4.64 | 10.77 | 11.32 | 10.55 | 445124 |
| 1738193700 | 10.56 | 0.61 | 6.13 | 9.91 | 10.63 | 9.6984 | 731453 |
| 1738107300 | 9.95 | 0.46 | 4.85 | 9.69 | 10.1199 | 9.34 | 934678 |
| 1738020900 | 9.49 | -3.69 | -28.00 | 12.53 | 12.53 | 9.3 | 2137600 |
| 1737761700 | 13.18 | 0.2 | 1.54 | 13.34 | 13.52 | 13.11 | 413761 |
| 1737675300 | 12.98 | 0 | 0.00 | 12.98 | 12.98 | 12.98 | 0 |
| 1737588900 | 12.98 | 0.19 | 1.49 | 12.92 | 13.31 | 12.835 | 392572 |
| 1737502500 | 12.79 | 0.11 | 0.87 | 12.76 | 13.13 | 12.555 | 382690 |
| 1737156900 | 12.68 | -0.03 | -0.20 | 12.83 | 12.96 | 12.51 | 239454 |
| 1737070500 | 12.705 | 0.17 | 1.36 | 12.5 | 12.838 | 12.26 | 259439 |
| 1736984100 | 12.535 | 0.1 | 0.76 | 12.75 | 12.85 | 12.3445 | 311340 |
| 1736897700 | 12.44 | 0.61 | 5.16 | 11.89 | 12.46 | 11.62 | 494319 |
| 1736811300 | 11.83 | -0.02 | -0.17 | 11.48 | 11.91 | 11.095 | 600602 |
| 1736552100 | 11.85 | -0.28 | -2.31 | 12.27 | 12.3 | 11.42 | 381363 |
| 1736379300 | 12.13 | -0.15 | -1.22 | 12.18 | 12.35 | 11.63 | 701677 |
| 1736292900 | 12.28 | 0.83 | 7.25 | 11.97 | 12.64 | 11.85 | 1134407 |
| 1736206500 | 11.45 | -0.29 | -2.47 | 11.78 | 11.89 | 11.24 | 414016 |
| 1735947300 | 11.74 | 0.05 | 0.43 | 11.83 | 12 | 11.57 | 299369 |
| 1735860900 | 11.69 | 0.24 | 2.10 | 11.85 | 12.31 | 11.4315 | 298617 |
| 1735688100 | 11.45 | 0.19 | 1.69 | 11.35 | 11.6 | 11.19 | 304504 |
| 1735601700 | 11.26 | 0.12 | 1.08 | 11.06 | 11.285 | 10.825 | 351638 |
| 1735342500 | 11.14 | -0.03 | -0.27 | 11.14 | 11.255 | 10.8724 | 184282 |
| 1735256100 | 11.17 | 0.01 | 0.09 | 11.09 | 11.27 | 10.955 | 152803 |
| 1735077840 | 11.16 | 0.19 | 1.73 | 11 | 11.17 | 10.81 | 112021 |
| 1734996900 | 10.97 | 0.04 | 0.37 | 11 | 11.19 | 10.8 | 291049 |
| 1734737700 | 10.93 | -0.31 | -2.76 | 11.17 | 11.4778 | 10.87 | 374544 |
| 1734651300 | 11.24 | 0.12 | 1.08 | 11.36 | 11.4937 | 11.01 | 398940 |
| 1734564900 | 11.12 | -0.64 | -5.44 | 11.83 | 12.0954 | 10.955 | 339602 |
| 1734478500 | 11.76 | -0.09 | -0.76 | 11.83 | 11.84 | 11.31 | 417529 |
| 1734392100 | 11.85 | -0.54 | -4.36 | 12.43 | 12.62 | 11.77 | 471453 |
| 1734132900 | 12.39 | -0.01 | -0.08 | 12.36 | 12.59 | 12.06 | 224820 |
| 1734046500 | 12.4 | -0.23 | -1.82 | 12.5 | 12.7517 | 12.31 | 319687 |
| 1733960100 | 12.63 | -0.86 | -6.38 | 13.65 | 13.65 | 12.5301 | 581350 |
| 1733873700 | 13.49 | 0.47 | 3.61 | 13.03 | 13.825 | 12.87 | 541725 |
| 1733787300 | 13.02 | 0.07 | 0.54 | 13 | 13.24 | 12.45 | 374316 |
| 1733528100 | 12.95 | 0.47 | 3.77 | 12.51 | 13.03 | 12.15 | 426404 |
| 1733441700 | 12.48 | -0.12 | -0.95 | 12.72 | 12.82 | 12.36 | 332171 |
| 1733355300 | 12.6 | 0.49 | 4.05 | 12.11 | 12.63 | 12.08 | 439970 |
| 1733268900 | 12.11 | 0.05 | 0.41 | 12.19 | 12.3 | 11.82 | 284506 |
| 1733182500 | 12.06 | -0.14 | -1.15 | 12.17 | 12.545 | 11.74 | 385673 |
| 1732917840 | 12.2 | -0.05 | -0.41 | 12.13 | 12.63 | 12.11 | 168958 |
| 1732750500 | 12.25 | -0.01 | -0.08 | 12.43 | 12.69 | 12.24 | 240179 |
| 1732664100 | 12.26 | -0.48 | -3.77 | 12.54 | 12.95 | 12.11 | 458189 |
| 1732577700 | 12.74 | -0.6 | -4.50 | 13.47 | 13.99 | 12.725 | 501832 |
| 1732318500 | 13.34 | 0.43 | 3.33 | 12.98 | 13.39 | 12.76 | 491291 |
| 1732232100 | 12.91 | -0.04 | -0.31 | 12.97 | 13.35 | 12.68 | 458489 |
| 1732145700 | 12.95 | 0.06 | 0.47 | 12.8 | 13.2 | 12.73 | 407299 |
