Hot Features
프리미엄
Hope Bancorp Inc (HOPE)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.06 | 8.50722311396 | 12.46 | 14.535 | 12.12 | 1063808 | 13.55098941 | CS |
| 4 | 1.08 | 8.68167202572 | 12.44 | 14.535 | 12.12 | 859666 | 12.99406628 | CS |
| 12 | 1.28 | 10.4575163399 | 12.24 | 14.535 | 11.705 | 710568 | 12.69035474 | CS |
| 26 | 3.04 | 29.0076335878 | 10.48 | 14.535 | 9.8 | 754140 | 11.95417992 | CS |
| 52 | 4.05 | 42.7666314678 | 9.47 | 14.535 | 9.02 | 733411 | 11.49419931 | CS |
| 156 | -1.75 | -11.4603798297 | 15.27 | 17.68 | 7.4199 | 813855 | 12.16845758 | CS |
| 260 | -1.1 | -7.52393980848 | 14.62 | 17.68 | 7.0347 | 808378 | 11.92095676 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731022500 | 13.52 | -0.83 | -5.78 | 14.05 | 14.05 | 13.4 | 1340326 |
| 1730936100 | 14.35 | 1.86 | 14.89 | 13.36 | 14.535 | 13.19 | 2405552 |
| 1730849700 | 12.49 | 0.26 | 2.13 | 12.29 | 12.5 | 12.245 | 550406 |
| 1730763300 | 12.23 | -0.13 | -1.05 | 12.2 | 12.345 | 12.12 | 551377 |
| 1730500500 | 12.36 | -0.03 | -0.24 | 12.46 | 12.505 | 12.265 | 487733 |
| 1730414100 | 12.39 | -0.13 | -1.04 | 12.5 | 12.6 | 12.385 | 874050 |
| 1730327700 | 12.52 | 0.05 | 0.40 | 12.4 | 12.87 | 12.4 | 673402 |
| 1730241300 | 12.47 | -0.06 | -0.48 | 12.53 | 12.595 | 12.38 | 661291 |
| 1730154900 | 12.53 | 0.06 | 0.48 | 12.49 | 12.63 | 12.07 | 1074587 |
| 1729895700 | 12.47 | -0.28 | -2.20 | 12.84 | 12.9499 | 12.445 | 940455 |
| 1729809300 | 12.75 | -0.02 | -0.16 | 12.85 | 12.85 | 12.49 | 575964 |
| 1729722900 | 12.77 | 0.11 | 0.87 | 12.58 | 12.815 | 12.55 | 645183 |
| 1729636500 | 12.66 | 0.01 | 0.08 | 12.62 | 12.75 | 12.465 | 868681 |
| 1729550100 | 12.65 | -0.59 | -4.46 | 13.26 | 13.26 | 12.635 | 2488969 |
| 1729290900 | 13.24 | -0.21 | -1.56 | 13.43 | 13.46 | 13.215 | 438295 |
| 1729204500 | 13.45 | 0.1 | 0.75 | 13.35 | 13.465 | 13.245 | 709433 |
| 1729118100 | 13.35 | 0.18 | 1.37 | 13.35 | 13.49 | 12.18 | 496759 |
| 1729031700 | 13.17 | 0.2 | 1.54 | 13.01 | 13.515 | 12.92 | 646985 |
| 1728945300 | 12.97 | 0.16 | 1.25 | 12.8 | 13.025 | 12.7 | 322869 |
| 1728686100 | 12.81 | 0.5 | 4.06 | 12.44 | 12.87 | 12.44 | 545904 |
| 1728599700 | 12.31 | -0.02 | -0.16 | 12.23 | 12.395 | 12.23 | 546539 |
| 1728513300 | 12.33 | 0.15 | 1.23 | 12.16 | 12.41 | 12.12 | 1720443 |
| 1728426900 | 12.18 | -0.18 | -1.46 | 12.43 | 12.43 | 12.17 | 867878 |
| 1728340500 | 12.36 | -0.19 | -1.51 | 12.49 | 12.51 | 12.27 | 550509 |
| 1728081300 | 12.55 | 0.21 | 1.70 | 12.57 | 12.625 | 12.48 | 539780 |
| 1727994900 | 12.34 | 0.15 | 1.23 | 12.16 | 12.37 | 12.08 | 669209 |
| 1727908500 | 12.19 | 0.02 | 0.16 | 12.19 | 12.445 | 12.16 | 502760 |
| 1727822100 | 12.17 | -0.39 | -3.11 | 12.48 | 12.48 | 12.055 | 650060 |
| 1727735700 | 12.56 | 0.16 | 1.29 | 12.39 | 12.77 | 12.31 | 558074 |
| 1727476500 | 12.4 | -0.01 | -0.08 | 12.49 | 12.65 | 12.37 | 693058 |
| 1727390100 | 12.41 | 0.14 | 1.14 | 12.37 | 12.55 | 12.28 | 706126 |
| 1727303700 | 12.27 | -0.25 | -2.00 | 12.5 | 12.505 | 12.25 | 531775 |
| 1727217300 | 12.52 | -0.23 | -1.80 | 12.73 | 12.77 | 12.475 | 606491 |
| 1727130900 | 12.75 | -0.1 | -0.78 | 12.88 | 12.97 | 12.705 | 571060 |
| 1726871700 | 12.85 | -0.36 | -2.73 | 13.09 | 13.199 | 12.835 | 2023653 |
| 1726785300 | 13.21 | 0.49 | 3.85 | 13.06 | 13.23 | 12.765 | 778184 |
| 1726698900 | 12.72 | 0.05 | 0.39 | 12.67 | 13.22 | 12.505 | 763651 |
| 1726612500 | 12.67 | 0.1 | 0.80 | 12.74 | 12.93 | 12.53 | 535742 |
| 1726526100 | 12.57 | 0.15 | 1.21 | 12.43 | 12.655 | 12.26 | 570863 |
| 1726266900 | 12.42 | 0.38 | 3.16 | 12.24 | 12.435 | 12.13 | 484922 |
| 1726180500 | 12.04 | 0.06 | 0.50 | 12.01 | 12.085 | 11.9 | 470573 |
| 1726094100 | 11.98 | -0.15 | -1.24 | 12 | 12.03 | 11.705 | 480674 |
| 1726007700 | 12.13 | 0.01 | 0.08 | 12.12 | 12.17 | 11.88 | 567263 |
| 1725921300 | 12.12 | -0.09 | -0.74 | 12.22 | 12.27 | 12.08 | 714867 |
| 1725662100 | 12.21 | -0.22 | -1.77 | 12.45 | 12.53 | 12.165 | 607443 |
| 1725575700 | 12.43 | -0.1 | -0.80 | 12.67 | 12.7 | 12.4 | 773217 |
| 1725489300 | 12.53 | -0.18 | -1.42 | 12.65 | 12.76 | 12.445 | 434918 |
| 1725402900 | 12.71 | -0.08 | -0.63 | 12.65 | 12.8 | 12.6 | 552985 |
| 1725057300 | 12.79 | 0.08 | 0.63 | 12.71 | 12.81 | 12.595 | 494777 |
| 1724970900 | 12.71 | 0.02 | 0.16 | 12.78 | 12.81 | 12.54 | 424950 |
| 1724884500 | 12.69 | 0.12 | 0.95 | 12.48 | 12.755 | 12.46 | 486141 |
| 1724798100 | 12.57 | -0.2 | -1.57 | 12.7 | 12.72 | 12.485 | 630398 |
| 1724711700 | 12.77 | -0.07 | -0.55 | 13 | 13.02 | 12.75 | 499900 |
| 1724452500 | 12.84 | 0.62 | 5.07 | 12.32 | 13.08 | 12.31 | 691097 |
| 1724366100 | 12.22 | -0.02 | -0.16 | 12.25 | 12.32 | 12.19 | 317023 |
| 1724279700 | 12.24 | 0.1 | 0.82 | 12.24 | 12.28 | 12.06 | 350793 |
| 1724193300 | 12.14 | -0.24 | -1.94 | 12.29 | 12.4 | 12.13 | 515587 |
| 1724106900 | 12.38 | 0.02 | 0.16 | 12.36 | 12.44 | 12.29 | 531255 |
| 1723847700 | 12.36 | 0.22 | 1.81 | 12.14 | 12.48 | 12.14 | 587091 |
| 1723761300 | 12.14 | 0.36 | 3.06 | 12.09 | 12.27 | 12.06 | 590039 |
| 1723674900 | 11.78 | 0.02 | 0.17 | 11.82 | 11.82 | 11.61 | 692609 |
| 1723588500 | 11.76 | 0.17 | 1.47 | 11.72 | 11.79 | 11.53 | 607950 |
| 1723502100 | 11.59 | -0.09 | -0.77 | 11.77 | 11.94 | 11.5 | 723086 |
| 1723242900 | 11.68 | -0.11 | -0.93 | 11.8999 | 11.9 | 11.545 | 465236 |
| 1723156500 | 11.79 | -0.02 | -0.17 | 11.85 | 11.9 | 11.595 | 741304 |
