Hot Features
프리미엄
Hawkins Inc (HWKN)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.915 | -1.68663026246 | 113.54 | 118 | 101.84 | 264765 | 109.3648956 | CS |
| 4 | -11.375 | -9.24796747967 | 123 | 124.41 | 101.84 | 186055 | 111.865667 | CS |
| 12 | -15.415 | -12.1339735516 | 127.04 | 139.5548 | 101.84 | 132600 | 120.98627252 | CS |
| 26 | -3.535 | -3.06964223689 | 115.16 | 139.5548 | 99.66 | 126467 | 120.84175124 | CS |
| 52 | 51.525 | 85.7321131448 | 60.1 | 139.5548 | 58.26 | 132592 | 100.55784328 | CS |
| 156 | 72.215 | 183.240294342 | 39.41 | 139.5548 | 33.31 | 94980 | 72.91400536 | CS |
| 260 | 69.655 | 165.963783655 | 41.97 | 139.5548 | 26.82 | 75739 | 64.71460939 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 106.91 | 0.6 | 0.56 | 106.3 | 108.39 | 105.31 | 563837 |
| 1738280100 | 106.31 | -9.8 | -8.44 | 115 | 117.6 | 101.84 | 339912 |
| 1738193700 | 116.11 | -0.29 | -0.25 | 115.48 | 117.4 | 114.55 | 163366 |
| 1738107300 | 116.4 | 3.85 | 3.42 | 112.535 | 118 | 112.535 | 130647 |
| 1738020900 | 112.55 | -3.13 | -2.71 | 113.54 | 114.42 | 110.805 | 126062 |
| 1737761700 | 115.68 | -1.99 | -1.69 | 117.32 | 118.3 | 115.39 | 112081 |
| 1737675300 | 117.67 | 0 | 0.00 | 117.67 | 117.67 | 117.67 | 0 |
| 1737588900 | 117.67 | 1.78 | 1.54 | 116.46 | 117.72 | 115.6525 | 129524 |
| 1737502500 | 115.89 | 1.57 | 1.37 | 115.33 | 116.91 | 114.3501 | 125895 |
| 1737156900 | 114.32 | 2.36 | 2.11 | 113.11 | 114.605 | 112.56 | 112743 |
| 1737070500 | 111.96 | 1.4 | 1.27 | 110.62 | 113.265 | 108.99 | 158611 |
| 1736984100 | 110.56 | -1.37 | -1.22 | 115.36 | 116.83 | 110.51 | 193308 |
| 1736897700 | 111.93 | 1.1 | 0.99 | 111.78 | 113.08 | 110.07 | 144014 |
| 1736811300 | 110.83 | 0.99 | 0.90 | 107.14 | 111.055 | 105.85 | 230103 |
| 1736552100 | 109.84 | -8.26 | -6.99 | 114.74 | 114.865 | 109.15 | 244759 |
| 1736379300 | 118.1 | 2.56 | 2.22 | 115.02 | 122.015 | 113.8 | 154255 |
| 1736292900 | 115.54 | -3.73 | -3.13 | 119.12 | 119.21 | 114.81 | 102608 |
| 1736206500 | 119.27 | -3.7 | -3.01 | 123 | 124.41 | 118.6085 | 131207 |
| 1735947300 | 122.97 | 2.4 | 1.99 | 120.51 | 124.2288 | 120.51 | 104178 |
| 1735860900 | 120.57 | -2.1 | -1.71 | 123.1 | 124.37 | 119.9 | 111564 |
| 1735688100 | 122.67 | -0.97 | -0.78 | 124.89 | 124.89 | 121.87 | 117096 |
| 1735601700 | 123.64 | -1.7 | -1.36 | 124.41 | 124.84 | 122.17 | 79096 |
| 1735342500 | 125.34 | -2.01 | -1.58 | 126.71 | 127.95 | 123.555 | 77116 |
| 1735256100 | 127.35 | 1.68 | 1.34 | 124.34 | 127.57 | 123.98 | 86957 |
| 1735077840 | 125.67 | 2.31 | 1.87 | 123.41 | 125.67 | 121.57 | 51939 |
| 1734996900 | 123.36 | -0.62 | -0.50 | 123 | 124.25 | 119.1347 | 98824 |
| 1734737700 | 123.98 | 4.55 | 3.81 | 117.68 | 125.45 | 117.5 | 442149 |
| 1734651300 | 119.43 | 1.17 | 0.99 | 119.03 | 122.06 | 119.03 | 104959 |
| 1734564900 | 118.26 | -9.56 | -7.48 | 128.52 | 129.29499 | 117.98 | 150332 |
| 1734478500 | 127.82 | -2.06 | -1.59 | 129.69999 | 130.19 | 126.47 | 107822 |
| 1734392100 | 129.88 | 0.01 | 0.01 | 129.19999 | 132.0405 | 128.72999 | 80956 |
| 1734132900 | 129.87 | -2.7 | -2.04 | 132.8 | 133.72999 | 129.85 | 84529 |
| 1734046500 | 132.57 | -4.44 | -3.24 | 136.37 | 137.03 | 132.4 | 130788 |
| 1733960100 | 137.01 | 4.49 | 3.39 | 133.66 | 139.5548 | 133.02 | 112055 |
| 1733873700 | 132.52 | -1.7 | -1.27 | 134.18 | 134.72999 | 131.94999 | 70992 |
| 1733787300 | 134.22 | -0.99 | -0.73 | 136.02 | 136.36 | 133.44999 | 79555 |
| 1733528100 | 135.21 | 2.03 | 1.52 | 134.33 | 135.96 | 132.12 | 72695 |
| 1733441700 | 133.18 | -4.43 | -3.22 | 137.08 | 137.41 | 132.7474 | 113198 |
| 1733355300 | 137.61 | 0.35 | 0.25 | 137.46 | 138.858 | 134.945 | 74595 |
| 1733268900 | 137.26 | 0.61 | 0.45 | 136.8 | 138.13999 | 135.435 | 71405 |
| 1733182500 | 136.65 | 2.14 | 1.59 | 134 | 137.16999 | 131.82 | 101942 |
| 1732917840 | 134.51 | 1.12 | 0.84 | 134.11 | 136.8744 | 133.065 | 55438 |
| 1732750500 | 133.38999 | -3.92 | -2.85 | 138.83 | 138.86 | 131.72 | 93150 |
| 1732664100 | 137.31 | 1.84 | 1.36 | 134.22 | 137.9823 | 133.03 | 117046 |
| 1732577700 | 135.47 | 5.44 | 4.18 | 130.77 | 136.43 | 129.78819 | 164140 |
| 1732318500 | 130.03 | 2 | 1.56 | 129.19999 | 131 | 128.227 | 89326 |
| 1732232100 | 128.03 | 0.85 | 0.67 | 127.4 | 129.85499 | 127.2366 | 89687 |
| 1732145700 | 127.18 | 0.88 | 0.70 | 125.65 | 127.19 | 123.9 | 90938 |
| 1732059300 | 126.3 | 2.12 | 1.71 | 122.97 | 126.3 | 122.76 | 63738 |
| 1731972900 | 124.18 | 0.58 | 0.47 | 123.38 | 125.505 | 122.86 | 90386 |
| 1731713700 | 123.6 | -0.79 | -0.64 | 124.32 | 127.11 | 123.14 | 123335 |
| 1731627300 | 124.39 | -0.78 | -0.62 | 124.76 | 125.8 | 122.56 | 171631 |
| 1731540900 | 125.17 | -1.5 | -1.18 | 127.92 | 128.93 | 124.73 | 142868 |
| 1731454500 | 126.67 | 0.51 | 0.40 | 125.91 | 127.91 | 125.91 | 125576 |
| 1731368100 | 126.16 | 0.89 | 0.71 | 127.04 | 127.53 | 124.15 | 98750 |
| 1731108900 | 125.27 | 4.02 | 3.32 | 121.3 | 125.7 | 121.1899 | 186521 |
| 1731022500 | 121.25 | 1.37 | 1.14 | 118.84 | 121.66 | 117.985 | 168418 |
| 1730936100 | 119.88 | 11.47 | 10.58 | 114.36 | 121.44 | 114.36 | 195585 |
| 1730849700 | 108.41 | 2.18 | 2.05 | 105.66 | 108.67 | 105.66 | 143028 |
| 1730763300 | 106.23 | -0.17 | -0.16 | 105.68 | 108.78 | 104.721 | 136093 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
