Hub Group Inc【HUBG】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Hub Group Inc (HUBG)

44.92

0.75

(1.70%)

마감 05 1월 6:00AM

44.92

-0.01

(-0.02%)

시간외 거래: 7:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.055	2.405106577	43.865	45.2499	43.26	349584	44.30272418	CS
4	-5.79	-11.4178662986	50.71	50.94	42.66	573620	45.56542899	CS
12	2.39	5.61956266165	42.53	53.21	40.695	552738	47.38423215	CS
26	1.97	4.58672875437	42.95	53.21	38.07	496043	45.86646925	CS
52	-0.555	-1.22045079714	45.475	53.21	38.07	457833	44.51021569	CS
156	1.3175	3.02161573304	43.6025	53.21	30.405	312327	41.72554857	CS
260	18.995	73.269045323	25.925	53.21	18.255	276740	37.48316937	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735947300	44.92	0.75	1.70	44.95	45.195	43.845	345524
1735860900	44.17	-0.39	-0.88	44.96	45.47	43.84	313334
1735688100	44.56	0.36	0.81	44.5	45.21	44.37	416356
1735601700	44.2	-0.01	-0.02	43.93	44.33	43.22	381900
1735342500	44.21	-0.14	-0.32	44.03	44.62	43.71	297450
1735256100	44.35	0.39	0.89	43.89	44.46	43.21	315845
1735077840	43.96	0.4	0.92	43.65	44.04	43.145	169536
1734996900	43.56	0.49	1.14	43.31	43.66	42.69	667464
1734737700	43.07	-2	-4.44	44.78	45.115	42.66	3691988
1734651300	45.07	-1.01	-2.19	46.46	46.95	44.86	546128
1734564900	46.08	-1.98	-4.12	48.34	48.44	45.99	407995
1734478500	48.06	-1.3	-2.63	48.99	49.53	47.93	529044
1734392100	49.36	0.24	0.49	48.89	49.6	48.68	471399
1734132900	49.12	-0.81	-1.62	49.63	49.73	48.98	334180
1734046500	49.93	-0.1	-0.20	50.06	50.45	49.25	325999
1733960100	50.03	-0.44	-0.87	50.56	50.865	50.005	432247
1733873700	50.47	0.22	0.44	50.33	50.94	49.55	378584
1733787300	50.25	0.46	0.92	50.18	50.61	49.78	353770
1733528100	49.79	-0.8	-1.58	51.03	51.03	49.524	412138
1733441700	50.59	-0.57	-1.11	51	51.375	50.37	454828
1733355300	51.16	-0.31	-0.60	51.15	51.29	49.22	552762
1733268900	51.47	-0.48	-0.92	52.24	52.24	51.075	471233
1733182500	51.95	0.31	0.60	51.62	52.19	50.61	538410
1732917840	51.64	-0.05	-0.10	51.86	52.31	50.85	394669
1732750500	51.69	-0.75	-1.43	52.56	52.99	51.49	275093
1732664100	52.44	-0.76	-1.43	52.93	52.93	51.67	658838
1732577700	53.2	2.19	4.29	51.42	53.21	51.42	976984
1732318500	51.01	1.06	2.12	50.01	51.11	49.615	749440
1732232100	49.95	-0.3	-0.60	50.38	50.85	49.47	819627
1732145700	50.25	0.25	0.50	49.7	50.44	49.13	1193856
1732059300	50	-0.03	-0.06	49.46	50.16	49.44	987594
1731972900	50.03	0.37	0.75	49.64	50.49	49.24	893867
1731713700	49.66	-0.22	-0.44	50.1	50.83	49.23	1268105
1731627300	49.88	-0.27	-0.54	50.58	50.8	49.43	631798
1731540900	50.15	0.85	1.72	49.31	50.18	48.79	510020
1731454500	49.3	-0.66	-1.32	49.8	50.03	48.905	783022
1731368100	49.96	1.59	3.29	48.93	50.2	48.93	545615
1731108900	48.37	0.84	1.77	47.57	48.86	47.234	542839
1731022500	47.53	-1.67	-3.39	49.1	49.1	47.42	459464
1730936100	49.2	3.87	8.54	47.32	49.26	47.32	632740
1730849700	45.33	1.28	2.91	43.81	45.39	43.73	411651
1730763300	44.05	0.8	1.85	43.21	44.57	43.15	492679
1730500500	43.25	-0.14	-0.32	43.44	43.75	42.55	491369
1730414100	43.39	-0.36	-0.82	39.38	43.93	38.1572	695724
1730327700	43.75	0.26	0.60	43.25	44.55	43.25	439318
1730241300	43.49	-0.2	-0.46	43.34	43.75	43.21	190853
1730154900	43.69	0.34	0.78	43.62	43.89	43.45	154780
1729895700	43.35	0.31	0.72	43.5	43.67	43.085	207019
1729809300	43.04	0.42	0.99	43.01	43.49	42.74	317844
1729722900	42.62	-0.48	-1.11	43.02	43.15	42.555	246568
1729636500	43.1	-0.2	-0.46	43.25	43.6	43	278185
1729550100	43.3	-0.97	-2.19	44.08	44.08	43.13	389805
1729290900	44.27	0.05	0.11	44.43	44.54	43.86	301201
1729204500	44.22	-1.14	-2.51	45.22	45.22	43.54	433796
1729118100	45.36	1.1	2.49	45.29	45.99	45.06	414431
1729031700	44.26	0.17	0.39	43.91	45.47	43.9	754950
1728945300	44.09	0.58	1.33	43.25	44.14	42.975	383330
1728686100	43.51	1.36	3.23	42.53	43.68	42.51	360914
1728599700	42.15	-0.11	-0.26	41.87	42.825	41.83	563987
1728513300	42.26	-0.26	-0.61	42.59	42.64	42.19	567763
1728426900	42.52	0.05	0.12	42.89	42.89	42.28	405396
1728340500	42.47	0.07	0.17	42.01	42.71	41.765	426513

BNP Paribas Issuance

BNP Paribas Issuance

Bnp Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관