Hot Features
프리미엄
Hess Corporation (HES)
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 | -5.3922 | -3.60972017673 | 149.38 | 151.77 | 143.9878 | 3100266 | 148.5724982 | CS |
| 4 | 13.4928 | 10.3397065022 | 130.495 | 151.77 | 129.0628 | 1944826 | 142.67210181 | CS |
| 12 | 7.4478 | 5.45466529955 | 136.54 | 151.77 | 127.19 | 1749310 | 141.18750183 | CS |
| 26 | -3.6922 | -2.50013542795 | 147.68 | 154.19 | 123.79 | 1655422 | 138.55825514 | CS |
| 52 | 5.1478 | 3.70772111783 | 138.84 | 163.98 | 123.79 | 2023441 | 145.28744093 | CS |
| 156 | 58.9978 | 69.4173432168 | 84.99 | 167.75 | 83.56 | 2200072 | 133.7664444 | CS |
| 260 | 77.7278 | 117.307274374 | 66.26 | 167.75 | 26.06 | 2335521 | 100.88704795 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 144.4 | -1.19 | -0.82 | 145.59 | 146.34 | 144.09 | 2328181 |
| 1737675600 | 145.59 | 0 | 0.00 | 145.59 | 145.59 | 145.59 | 0 |
| 1737589200 | 145.59 | -3.07 | -2.07 | 147.3 | 148.025 | 145.21 | 2733574 |
| 1737502800 | 148.66 | -2.69 | -1.78 | 150.55 | 151.1975 | 147.3 | 3765292 |
| 1737157200 | 151.35 | 1.62 | 1.08 | 149.38 | 151.77 | 149.09 | 2817188 |
| 1737070800 | 149.72999 | 0.81 | 0.54 | 148.44 | 150.10499 | 148.305 | 1298122 |
| 1736984400 | 148.91999 | 2.24 | 1.53 | 147 | 149.1849 | 146.3 | 2166812 |
| 1736898000 | 146.68 | 1.85 | 1.28 | 144.33 | 146.72 | 144.31 | 1248681 |
| 1736811600 | 144.83 | 2.42 | 1.70 | 143.25 | 146.865 | 142.99 | 2364424 |
| 1736552400 | 142.41 | 2.6 | 1.86 | 142.24 | 144.09 | 140.24 | 2250887 |
| 1736379600 | 139.81 | 1.2 | 0.87 | 138 | 140.44 | 137.07 | 2088472 |
| 1736293200 | 138.61 | 2.69 | 1.98 | 136.68 | 139.66 | 136.38999 | 2225880 |
| 1736206800 | 135.91999 | -0.47 | -0.34 | 136.03 | 138.55 | 135.4 | 1530149 |
| 1735947600 | 136.38999 | 0.97 | 0.72 | 136.33 | 137.07 | 135.74 | 1288896 |
| 1735861200 | 135.41999 | 2.41 | 1.81 | 133.93 | 136.25 | 133.65 | 1665530 |
| 1735688400 | 133.01 | 2.3 | 1.76 | 130.85 | 133.26 | 130.79 | 1478211 |
| 1735602000 | 130.71 | 0.13 | 0.10 | 130.77 | 131.33 | 129.0628 | 1475689 |
| 1735342800 | 130.58 | -0.11 | -0.08 | 129.81 | 132.47999 | 129.81 | 848465 |
| 1735256400 | 130.69 | 0.13 | 0.10 | 130.69 | 131.09 | 129.13999 | 762336 |
| 1735077840 | 130.56 | 0.9 | 0.69 | 130.52 | 130.88 | 128.71 | 657832 |
| 1734997200 | 129.66 | 1.47 | 1.15 | 127.99 | 130.245 | 127.31 | 1647064 |
| 1734738000 | 128.19 | 0.53 | 0.42 | 127.38 | 129.13999 | 127.14 | 3534907 |
| 1734651600 | 127.66 | -2.05 | -1.58 | 131.01 | 131.22999 | 127.19 | 3162461 |
| 1734565200 | 129.71 | -4.7 | -3.50 | 133.61 | 134.91999 | 129.65 | 2417039 |
| 1734478800 | 134.41 | -1.45 | -1.07 | 134.54 | 135.21 | 132.815 | 1783274 |
| 1734392400 | 135.86 | -4.34 | -3.10 | 139.8 | 139.8 | 135.24529 | 2090237 |
| 1734133200 | 140.19999 | -0.87 | -0.62 | 141.03 | 141.49 | 139.22999 | 940628 |
| 1734046800 | 141.07 | -1.26 | -0.89 | 142.54 | 143.06 | 139.66 | 1598137 |
| 1733960400 | 142.33 | -0.54 | -0.38 | 143.16 | 143.44 | 141.63999 | 1318306 |
| 1733874000 | 142.87 | 0.42 | 0.29 | 143.74 | 144.94 | 142.03 | 1045260 |
| 1733787600 | 142.44999 | 0.92 | 0.65 | 143.43 | 145.75 | 142.09 | 2200214 |
| 1733528400 | 141.53 | -3.2 | -2.21 | 144.15 | 144.58 | 140.52 | 1861318 |
| 1733442000 | 144.72999 | 0.77 | 0.53 | 144.27 | 145.83 | 143.6 | 1239681 |
| 1733355600 | 143.96 | -3.26 | -2.21 | 147 | 147 | 142.34 | 2135189 |
| 1733269200 | 147.22 | 0.26 | 0.18 | 148.24 | 148.41 | 146.53 | 1086075 |
| 1733182800 | 146.96 | -0.22 | -0.15 | 147.18 | 147.88 | 145.1 | 1244152 |
| 1732917840 | 147.18 | 0.42 | 0.29 | 147.43 | 147.665 | 145.44999 | 891938 |
| 1732750800 | 146.76 | 0.46 | 0.31 | 146.4 | 150.31 | 145.97 | 2714201 |
| 1732664400 | 146.3 | 0.92 | 0.63 | 146.13999 | 147.3 | 145.84 | 1434648 |
| 1732578000 | 145.38 | -3.27 | -2.20 | 148.07 | 149.38999 | 144.91 | 2980574 |
| 1732318800 | 148.65 | 0.67 | 0.45 | 147.27 | 148.75 | 147.21 | 1362322 |
| 1732232400 | 147.97999 | 0.51 | 0.35 | 148.35 | 149.38 | 147.3 | 1502496 |
| 1732146000 | 147.47 | 1.24 | 0.85 | 145.91999 | 147.66 | 145.91999 | 1049084 |
| 1732059600 | 146.22999 | -0.65 | -0.44 | 145.22999 | 146.79 | 144.83 | 1105349 |
| 1731973200 | 146.88 | 1.24 | 0.85 | 146.75 | 147.65 | 145.26499 | 1363861 |
| 1731714000 | 145.63999 | 0.58 | 0.40 | 144.66999 | 146.06 | 144.18 | 1940066 |
| 1731627600 | 145.06 | 2.26 | 1.58 | 144 | 145.34 | 143.30099 | 1436631 |
| 1731541200 | 142.8 | 2.01 | 1.43 | 141.07 | 143.71 | 139.68 | 1736051 |
| 1731454800 | 140.79 | -1.2 | -0.85 | 142.43 | 142.81 | 140.59 | 1539002 |
| 1731368400 | 141.99 | -0.19 | -0.13 | 142.07 | 143.26499 | 141.54 | 1083703 |
| 1731109200 | 142.18 | -0.57 | -0.40 | 142.09 | 142.84 | 140.79 | 1345658 |
| 1731022800 | 142.75 | 0.18 | 0.13 | 141.5 | 143.21 | 140.91 | 1861015 |
| 1730936400 | 142.57 | 3.22 | 2.31 | 143 | 144.5601 | 141.97 | 3531773 |
| 1730850000 | 139.35 | 0.63 | 0.45 | 138.91 | 140.37 | 137.86 | 1054288 |
| 1730763600 | 138.72 | 0.97 | 0.70 | 139.11 | 139.9 | 138.38 | 899050 |
| 1730500800 | 137.75 | 3.27 | 2.43 | 136.54 | 141.69 | 136.54 | 2542813 |
| 1730414400 | 134.47999 | 0.21 | 0.16 | 135 | 135.75 | 133.8 | 1361750 |
| 1730328000 | 134.27 | -0.32 | -0.24 | 135.5 | 136.36 | 133.985 | 1580171 |
| 1730241600 | 134.59 | -2.47 | -1.80 | 137.1 | 137.16 | 134.36 | 2147186 |
| 1730155200 | 137.06 | -0.96 | -0.70 | 134.5 | 137.37 | 134.5 | 1971852 |
