Hot Features
프리미엄
HighPeak Energy Inc (HPK)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -4.24791086351 | 14.36 | 14.76 | 13.7 | 287427 | 14.10701287 | CS |
| 4 | -1.47 | -9.65834428384 | 15.22 | 15.69 | 13.7 | 260840 | 14.59115808 | CS |
| 12 | -0.87 | -5.95075239398 | 14.62 | 15.69 | 12.48 | 292874 | 14.29570337 | CS |
| 26 | -0.25 | -1.78571428571 | 14 | 17.48 | 12.48 | 298655 | 14.73293191 | CS |
| 52 | -0.47 | -3.30520393812 | 14.22 | 17.48 | 12.47 | 321293 | 14.76278445 | CS |
| 156 | -0.46 | -3.23715693174 | 14.21 | 38.21 | 10.44 | 322728 | 19.03423696 | CS |
| 260 | 6.25 | 83.3333333333 | 7.5 | 38.21 | 4.2 | 247954 | 18.21530536 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734564900 | 13.75 | -0.48 | -3.37 | 14.245 | 14.76 | 13.7 | 459593 |
| 1734478500 | 14.23 | 0.03 | 0.21 | 14.0222 | 14.29 | 13.75 | 318345 |
| 1734392100 | 14.2 | -0.12 | -0.84 | 14.2 | 14.42 | 14.06 | 290367 |
| 1734132900 | 14.32 | -0.12 | -0.83 | 14.43 | 14.44 | 14.18 | 166295 |
| 1734046500 | 14.44 | -0.04 | -0.28 | 14.36 | 14.48 | 14.145 | 179184 |
| 1733960100 | 14.48 | 0.39 | 2.77 | 14.12 | 14.51 | 14.045 | 379686 |
| 1733873700 | 14.09 | 0.01 | 0.07 | 14.22 | 14.325 | 13.965 | 221884 |
| 1733787300 | 14.08 | 0.01 | 0.07 | 14.42 | 14.515 | 14.01 | 254038 |
| 1733528100 | 14.07 | -0.68 | -4.61 | 14.65 | 14.67 | 13.97 | 401967 |
| 1733441700 | 14.75 | 0.15 | 1.03 | 14.72 | 14.95 | 14.69 | 263554 |
| 1733355300 | 14.6 | -0.42 | -2.80 | 15.04 | 15.1634 | 14.36 | 370707 |
| 1733268900 | 15.02 | -0.09 | -0.60 | 15.27 | 15.37 | 14.99 | 242467 |
| 1733182500 | 15.11 | 0.04 | 0.27 | 14.96 | 15.14 | 14.57 | 323711 |
| 1732917840 | 15.07 | 0.21 | 1.41 | 14.88 | 15.1 | 14.88 | 77354 |
| 1732750500 | 14.86 | 0.15 | 1.02 | 14.73 | 15.09 | 14.73 | 114740 |
| 1732664100 | 14.71 | -0.43 | -2.84 | 15.26 | 15.26 | 14.67 | 141924 |
| 1732577700 | 15.14 | -0.4 | -2.57 | 15.52 | 15.69 | 15.1 | 224772 |
| 1732318500 | 15.54 | 0.06 | 0.39 | 15.29 | 15.635 | 15.29 | 188776 |
| 1732232100 | 15.48 | 0.4 | 2.65 | 15.3 | 15.69 | 15.24 | 326784 |
| 1732145700 | 15.08 | 0.41 | 2.79 | 14.82 | 15.1906 | 14.66 | 337152 |
| 1732059300 | 14.67 | 0.08 | 0.55 | 14.57 | 14.81 | 14.36 | 186998 |
| 1731972900 | 14.59 | 0.61 | 4.36 | 14.12 | 14.68 | 14.1 | 192910 |
| 1731713700 | 13.98 | -0.19 | -1.34 | 14.2 | 14.2561 | 13.93 | 235941 |
| 1731627300 | 14.17 | -0.03 | -0.21 | 14.39 | 14.48 | 13.98 | 212004 |
| 1731540900 | 14.2 | 0.13 | 0.92 | 14.195 | 14.26 | 13.9 | 238425 |
| 1731454500 | 14.07 | 0.09 | 0.64 | 13.94 | 14.36 | 13.94 | 370356 |
| 1731368100 | 13.98 | -0.25 | -1.76 | 14.06 | 14.21 | 13.93 | 210267 |
| 1731108900 | 14.23 | 0.27 | 1.93 | 13.9177 | 14.25 | 13.73 | 238614 |
| 1731022500 | 13.96 | -0.26 | -1.83 | 14.35 | 14.56 | 13.8 | 239664 |
| 1730936100 | 14.22 | -0.3 | -2.07 | 14.5501 | 14.79 | 13.95 | 412919 |
| 1730849700 | 14.52 | 1.46 | 11.18 | 13.745 | 14.6326 | 13.52 | 755575 |
| 1730763300 | 13.06 | 0.53 | 4.23 | 12.68 | 13.14 | 12.65 | 424530 |
| 1730500500 | 12.53 | -0.27 | -2.11 | 12.91 | 13.04 | 12.48 | 312975 |
| 1730414100 | 12.8 | -0.32 | -2.44 | 13.24 | 13.24 | 12.72 | 444684 |
| 1730327700 | 13.12 | 0.01 | 0.08 | 13.175 | 13.41 | 12.9601 | 324024 |
| 1730241300 | 13.11 | -0.58 | -4.24 | 13.555 | 13.555 | 13.07 | 291131 |
| 1730154900 | 13.69 | -0.7 | -4.86 | 13.85 | 14.0489 | 13.56 | 352312 |
| 1729895700 | 14.39 | 0.3 | 2.13 | 14.23 | 14.43 | 14.1 | 110436 |
| 1729809300 | 14.09 | 0.23 | 1.66 | 14.01 | 14.12 | 13.72 | 202814 |
| 1729722900 | 13.86 | -0.3 | -2.12 | 14.14 | 14.16 | 13.78 | 127982 |
| 1729636500 | 14.16 | 0.18 | 1.29 | 14.045 | 14.305 | 13.85 | 157291 |
| 1729550100 | 13.98 | -0.17 | -1.20 | 14.39 | 14.39 | 13.885 | 217012 |
| 1729290900 | 14.15 | -0.22 | -1.53 | 14.36 | 14.36 | 14.02 | 235477 |
| 1729204500 | 14.37 | 0.09 | 0.63 | 14.25 | 14.41 | 14.0701 | 144503 |
| 1729118100 | 14.28 | 0.18 | 1.28 | 14.22 | 14.31 | 14.1 | 165033 |
| 1729031700 | 14.1 | -0.35 | -2.42 | 13.95 | 14.3 | 13.792 | 280214 |
| 1728945300 | 14.45 | -0.44 | -2.96 | 14.69 | 14.82 | 14.32 | 212437 |
| 1728686100 | 14.89 | 0.22 | 1.50 | 14.56 | 15 | 14.56 | 349886 |
| 1728599700 | 14.67 | 0.22 | 1.52 | 14.42 | 14.83 | 14.3 | 139554 |
| 1728513300 | 14.45 | 0.11 | 0.77 | 14.16 | 14.47 | 14 | 233407 |
| 1728426900 | 14.34 | -1.12 | -7.24 | 15.1 | 15.1 | 14.31 | 252763 |
| 1728340500 | 15.46 | 0.31 | 2.05 | 15.22 | 15.6799 | 15.08 | 538819 |
| 1728081300 | 15.15 | 0.05 | 0.33 | 15.26 | 15.3 | 14.975 | 304036 |
| 1727994900 | 15.1 | 0.53 | 3.64 | 14.64 | 15.25 | 14.55 | 386298 |
| 1727908500 | 14.57 | 0.18 | 1.25 | 14.662 | 14.79 | 14.135 | 258743 |
| 1727822100 | 14.39 | 0.51 | 3.67 | 13.8 | 14.44 | 13.7 | 396670 |
| 1727735520 | 13.88 | -0.7 | -4.80 | 14.16 | 14.57 | 13.81 | 630655 |
| 1727476500 | 14.58 | 0.55 | 3.92 | 14.22 | 14.635 | 14.1567 | 276662 |
| 1727390100 | 14.03 | -0.95 | -6.34 | 14.62 | 14.89 | 13.99 | 723369 |
| 1727303700 | 14.98 | -0.39 | -2.54 | 15.48 | 15.5736 | 14.98 | 378114 |
| 1727217300 | 15.37 | -0.12 | -0.77 | 15.81 | 15.95 | 15.2601 | 274196 |
| 1727130900 | 15.49 | 0.37 | 2.45 | 15.8095 | 16.5597 | 15.42 | 838347 |
| 1726871700 | 15.12 | -0.39 | -2.51 | 15.47 | 15.73 | 15.11 | 1490042 |
| 1726785300 | 15.51 | 0.26 | 1.70 | 15.508 | 15.68 | 15.32 | 325275 |
