Hot Features
프리미엄
Hayward Holdings Inc (HAYW)
NYSE
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 | 0.825 | 5.77933450088 | 14.275 | 15.105 | 14.2 | 1590540 | 14.55250872 | CS |
| 4 | -0.245 | -1.59661127403 | 15.345 | 15.66 | 14.2 | 1468560 | 14.9940493 | CS |
| 12 | -0.04 | -0.264200792602 | 15.14 | 16.85 | 14.2 | 2085696 | 15.80495692 | CS |
| 26 | 1.34 | 9.73837209302 | 13.76 | 16.85 | 12.005 | 1849860 | 15.03936701 | CS |
| 52 | 3.23 | 27.2114574558 | 11.87 | 16.85 | 11.805 | 1566460 | 14.45522045 | CS |
| 156 | -6.56 | -30.2862419206 | 21.66 | 22.365 | 7.97 | 1752465 | 13.31701867 | CS |
| 260 | -1.9 | -11.1764705882 | 17 | 28.65 | 7.97 | 1564611 | 14.48680553 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 15.1 | 0.16 | 1.07 | 15.04 | 15.22 | 15.03 | 1209543 |
| 1737070800 | 14.94 | 0.06 | 0.40 | 14.8 | 15.005 | 14.58 | 1050621 |
| 1736984400 | 14.88 | 0.45 | 3.12 | 14.84 | 14.955 | 14.72 | 1642435 |
| 1736898000 | 14.43 | 0.12 | 0.84 | 14.36 | 14.56 | 14.32 | 2378085 |
| 1736811600 | 14.31 | -0.04 | -0.28 | 14.25 | 14.35 | 14.2 | 1752821 |
| 1736552400 | 14.35 | -0.15 | -1.03 | 14.33 | 14.43 | 14.23 | 1141369 |
| 1736379600 | 14.5 | -0.26 | -1.76 | 14.65 | 14.6901 | 14.43 | 1518627 |
| 1736293200 | 14.76 | -0.17 | -1.14 | 14.87 | 14.97 | 14.67 | 1246442 |
| 1736206800 | 14.93 | -0.27 | -1.78 | 14.7 | 15.17 | 14.68 | 2286790 |
| 1735947600 | 15.2 | 0.02 | 0.13 | 15.31 | 15.35 | 14.97 | 1405645 |
| 1735861200 | 15.18 | -0.11 | -0.72 | 15.45 | 15.51 | 15.17 | 1253420 |
| 1735688400 | 15.29 | 0.01 | 0.07 | 15.32 | 15.44 | 15.25 | 903178 |
| 1735602000 | 15.28 | -0.16 | -1.04 | 15.38 | 15.475 | 15.185 | 1318887 |
| 1735342800 | 15.44 | -0.15 | -0.96 | 15.45 | 15.595 | 15.26 | 1039526 |
| 1735256400 | 15.59 | 0.14 | 0.91 | 15.38 | 15.615 | 15.33 | 1061577 |
| 1735077840 | 15.45 | -0.1 | -0.64 | 15.49 | 15.49 | 15.29 | 738590 |
| 1734997200 | 15.55 | 0.11 | 0.71 | 15.36 | 15.55 | 15.31 | 1440754 |
| 1734738000 | 15.44 | 0.1 | 0.65 | 15.33 | 15.66 | 15.3 | 2921836 |
| 1734651600 | 15.34 | -0.16 | -1.03 | 15.5 | 15.64 | 15.325 | 3891758 |
| 1734565200 | 15.5 | -0.58 | -3.61 | 16.129999 | 16.219999 | 15.48 | 3525690 |
| 1734478800 | 16.079999 | -0.11 | -0.68 | 16.129999 | 16.23 | 15.995 | 3522879 |
| 1734392400 | 16.19 | -0.06 | -0.37 | 16.26 | 16.39 | 16 | 2232960 |
| 1734133200 | 16.25 | -0.27 | -1.63 | 16.55 | 16.75 | 16.024999 | 2151603 |
| 1734046800 | 16.52 | 0.25 | 1.54 | 16.239999 | 16.55 | 16.2 | 1888591 |
| 1733960400 | 16.27 | 0.3 | 1.88 | 16.149999 | 16.29 | 15.8975 | 1629088 |
| 1733874000 | 15.97 | -0.02 | -0.13 | 15.95 | 16.02 | 15.72 | 1615196 |
| 1733787600 | 15.99 | -0.06 | -0.37 | 16.1 | 16.2 | 15.94 | 1414575 |
| 1733528400 | 16.05 | 0.26 | 1.65 | 15.92 | 16.135 | 15.77 | 1758916 |
| 1733442000 | 15.79 | -0.22 | -1.37 | 15.92 | 15.985 | 15.78 | 1271342 |
| 1733355600 | 16.01 | 0.03 | 0.19 | 15.91 | 16.1 | 15.88 | 1524278 |
| 1733269200 | 15.98 | -0.02 | -0.13 | 15.98 | 16.149999 | 15.93 | 1365897 |
| 1733182800 | 16 | -0.16 | -0.99 | 16.079999 | 16.165 | 15.87 | 1856495 |
| 1732917840 | 16.16 | -0.02 | -0.12 | 16.219999 | 16.35 | 16 | 1038170 |
| 1732750800 | 16.18 | -0.15 | -0.92 | 16.379999 | 16.55 | 15.975 | 2113765 |
| 1732664400 | 16.329999 | -0.07 | -0.43 | 16.17 | 16.42 | 15.91 | 2137153 |
| 1732578000 | 16.399999 | 0.34 | 2.12 | 16.245 | 16.84 | 16.239999 | 3640715 |
| 1732318800 | 16.059999 | 0.07 | 0.44 | 16.11 | 16.17 | 15.88 | 2581247 |
| 1732232400 | 15.99 | 0.24 | 1.52 | 15.81 | 16.1 | 15.81 | 2282764 |
| 1732146000 | 15.75 | -0.18 | -1.13 | 16.059999 | 16.18 | 15.71 | 1574060 |
| 1732059600 | 15.93 | -0.17 | -1.06 | 16 | 16.125 | 15.77 | 2620254 |
| 1731973200 | 16.1 | 0.04 | 0.25 | 16.059999 | 16.364999 | 15.9182 | 1685904 |
| 1731714000 | 16.059999 | 0.31 | 1.97 | 15.68 | 16.07 | 15.63 | 2741389 |
| 1731627600 | 15.75 | -0.03 | -0.19 | 15.78 | 15.97 | 15.705 | 1984710 |
| 1731541200 | 15.78 | -0.12 | -0.75 | 16.07 | 16.215 | 15.78 | 2481910 |
| 1731454800 | 15.9 | -0.09 | -0.56 | 15.87 | 16.079999 | 15.79 | 1892470 |
| 1731368400 | 15.99 | -0.06 | -0.37 | 16.07 | 16.25 | 15.83 | 2521855 |
| 1731109200 | 16.05 | -0.16 | -0.99 | 16.219999 | 16.375 | 15.97 | 3010437 |
| 1731022800 | 16.21 | -0.12 | -0.73 | 16.29 | 16.489999 | 16.03 | 3017166 |
| 1730936400 | 16.329999 | 0.05 | 0.31 | 16.71 | 16.71 | 16.16 | 2276647 |
| 1730850000 | 16.28 | 0.09 | 0.56 | 16.059999 | 16.375 | 15.88 | 1600312 |
| 1730763600 | 16.19 | 0.04 | 0.25 | 16.149999 | 16.78 | 16.11 | 2232013 |
| 1730500800 | 16.149999 | -0.11 | -0.68 | 16.39 | 16.559999 | 16.12 | 2409647 |
| 1730414400 | 16.26 | -0.34 | -2.05 | 16.51 | 16.69 | 16.219999 | 3243971 |
| 1730328000 | 16.6 | 0.93 | 5.93 | 16 | 16.85 | 15.89 | 6415081 |
| 1730241600 | 15.67 | 0.87 | 5.88 | 15.91 | 16.399999 | 15.54 | 4604024 |
| 1730155200 | 14.8 | -0.03 | -0.20 | 14.92 | 15.01 | 14.72 | 1544648 |
| 1729896000 | 14.83 | -0.31 | -2.05 | 15.14 | 15.18 | 14.795 | 984519 |
| 1729809600 | 15.14 | 0.17 | 1.14 | 15.13 | 15.185 | 14.96 | 1775176 |
| 1729723200 | 14.97 | -0.24 | -1.58 | 15.14 | 15.25 | 14.81 | 977819 |
| 1729636800 | 15.21 | -0.11 | -0.72 | 15.18 | 15.31 | 15.06 | 1509671 |
| 1729550400 | 15.32 | -0.35 | -2.23 | 15.56 | 15.71 | 15.24 | 967481 |
| 1729291200 | 15.67 | 0.02 | 0.13 | 15.7 | 15.87 | 15.55 | 1527400 |
