Hot Features
프리미엄
Hecla Mining Company (HL)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.615 | 12 | 5.125 | 5.82 | 4.46 | 29499540 | 5.03537969 | CS |
| 4 | -0.11 | -1.88034188034 | 5.85 | 6.18 | 4.46 | 21448894 | 5.48433017 | CS |
| 12 | 0.43 | 8.09792843691 | 5.31 | 6.45 | 4.46 | 21008303 | 5.52829251 | CS |
| 26 | -0.9 | -13.5542168675 | 6.64 | 7.68 | 4.46 | 16100011 | 5.63083538 | CS |
| 52 | 0.1 | 1.77304964539 | 5.64 | 7.68 | 4.41 | 12751316 | 5.67347555 | CS |
| 156 | -1.23 | -17.6470588235 | 6.97 | 7.68 | 3.33 | 9131315 | 5.2592314 | CS |
| 260 | 3.58 | 165.740740741 | 2.16 | 9.44 | 1.97 | 9064146 | 5.41519694 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744411200 | 5.78 | 0.31 | 5.67 | 5.68 | 5.875 | 5.65 | 25529361 |
| 1744324800 | 5.47 | 0.19 | 3.60 | 5.3 | 5.5599999 | 5.25 | 31629706 |
| 1744238400 | 5.28 | 0.57 | 12.10 | 4.91 | 5.3957 | 4.83 | 38923511 |
| 1744152000 | 4.71 | -0.07 | -1.46 | 5.07 | 5.07 | 4.64 | 30747328 |
| 1744065600 | 4.78 | 0.06 | 1.27 | 4.55 | 5.105 | 4.46 | 21933243 |
| 1743806400 | 4.72 | -0.63 | -11.78 | 5.125 | 5.1595 | 4.61 | 24433701 |
| 1743720000 | 5.35 | -0.27 | -4.80 | 5.14 | 5.5 | 5.14 | 20713713 |
| 1743633600 | 5.62 | 0.14 | 2.55 | 5.45 | 5.63 | 5.39 | 20464164 |
| 1743547200 | 5.48 | -0.08 | -1.44 | 5.55 | 5.6199 | 5.41 | 22965784 |
| 1743460800 | 5.5599999 | -0.11 | -1.94 | 5.65 | 5.65 | 5.295 | 19586492 |
| 1743201600 | 5.67 | -0.21 | -3.57 | 5.98 | 6.01 | 5.62 | 18950741 |
| 1743115200 | 5.88 | 0.12 | 2.08 | 5.85 | 5.98 | 5.7699999 | 13707415 |
| 1743028800 | 5.76 | -0.07 | -1.20 | 5.9 | 5.91 | 5.73 | 12778221 |
| 1742942400 | 5.83 | -0.04 | -0.68 | 6.05 | 6.18 | 5.8 | 17207978 |
| 1742856000 | 5.87 | 0.11 | 1.91 | 5.785 | 5.93 | 5.7 | 19167154 |
| 1742596800 | 5.76 | -0.09 | -1.54 | 5.7 | 5.78 | 5.61 | 18447522 |
| 1742510400 | 5.85 | 0.02 | 0.34 | 5.66 | 5.94 | 5.6 | 15430657 |
| 1742424000 | 5.83 | -0.05 | -0.85 | 5.8 | 5.89 | 5.67 | 18090011 |
| 1742337600 | 5.88 | 0 | 0.00 | 6.05 | 6.07 | 5.85 | 23304394 |
| 1742251200 | 5.88 | 0.14 | 2.44 | 5.75 | 5.9 | 5.73 | 16901859 |
| 1741992000 | 5.74 | -0.03 | -0.52 | 5.85 | 5.89 | 5.68 | 20160479 |
| 1741905600 | 5.7699999 | 0.2 | 3.59 | 5.5199999 | 5.87 | 5.5 | 38805570 |
| 1741819200 | 5.57 | 0.14 | 2.58 | 5.39 | 5.64 | 5.39 | 25439961 |
| 1741732800 | 5.43 | 0.28 | 5.44 | 5.24 | 5.49 | 5.23 | 29751961 |
| 1741646400 | 5.15 | -0.28 | -5.16 | 5.33 | 5.37 | 5.08 | 25676831 |
| 1741390800 | 5.43 | 0.01 | 0.18 | 5.43 | 5.61 | 5.3011 | 19247871 |
| 1741304400 | 5.42 | -0.08 | -1.45 | 5.39 | 5.58 | 5.3099999 | 22112800 |
| 1741218000 | 5.5 | 0.39 | 7.63 | 5.09 | 5.515 | 5.09 | 28673281 |
| 1741131600 | 5.11 | 0.03 | 0.59 | 5.12 | 5.19 | 4.92 | 20629433 |
| 1741045200 | 5.08 | -0.05 | -0.97 | 5.3 | 5.3795 | 5.05 | 26348857 |
| 1740786000 | 5.13 | 0.06 | 1.18 | 4.955 | 5.16 | 4.91 | 22063562 |
| 1740699600 | 5.07 | -0.16 | -3.06 | 5.16 | 5.24 | 5.0599999 | 20691843 |
| 1740613200 | 5.23 | 0.02 | 0.38 | 5.175 | 5.37 | 5.17 | 14739780 |
| 1740526800 | 5.21 | -0.03 | -0.57 | 5.19 | 5.3099999 | 5.1 | 16309126 |
| 1740440400 | 5.24 | 0.02 | 0.38 | 5.21 | 5.28 | 5.1 | 16943070 |
| 1740181200 | 5.22 | -0.41 | -7.28 | 5.59 | 5.6 | 5.21 | 28138202 |
| 1740094800 | 5.63 | 0.25 | 4.65 | 5.35 | 5.82 | 5.35 | 26028765 |
| 1740008400 | 5.38 | -0.18 | -3.24 | 5.5 | 5.505 | 5.2249 | 17983555 |
| 1739922000 | 5.5599999 | 0.12 | 2.21 | 5.675 | 5.69 | 5.505 | 22272745 |
| 1739576400 | 5.44 | -0.93 | -14.60 | 6.4 | 6.45 | 5.42 | 33097844 |
| 1739490000 | 6.37 | 0.08 | 1.27 | 6.32 | 6.39 | 6.18 | 23689933 |
| 1739403600 | 6.29 | 0.23 | 3.80 | 6.03 | 6.29 | 6.01 | 19556566 |
| 1739317200 | 6.0599999 | -0.11 | -1.78 | 6 | 6.17 | 5.97 | 13062254 |
| 1739230800 | 6.17 | 0.29 | 4.93 | 6.0599999 | 6.22 | 6.04 | 25845815 |
| 1738971600 | 5.88 | -0.13 | -2.16 | 6.09 | 6.14 | 5.86 | 13226350 |
| 1738885200 | 6.01 | 0.06 | 1.01 | 5.95 | 6.01 | 5.84 | 16404401 |
| 1738798800 | 5.95 | 0.07 | 1.19 | 5.9 | 6.11 | 5.885 | 21544696 |
| 1738712400 | 5.88 | 0.12 | 2.08 | 5.82 | 6.03 | 5.8099999 | 22937334 |
| 1738626000 | 5.76 | 0.08 | 1.41 | 5.64 | 5.96 | 5.61 | 19910811 |
| 1738366800 | 5.68 | -0.1 | -1.73 | 5.78 | 5.78 | 5.585 | 19660638 |
| 1738280400 | 5.78 | 0.29 | 5.28 | 5.67 | 5.9199 | 5.62 | 11687947 |
| 1738194000 | 5.49 | 0.1 | 1.86 | 5.4 | 5.555 | 5.35 | 10391034 |
| 1738107600 | 5.39 | 0.06 | 1.13 | 5.36 | 5.44 | 5.195 | 12054515 |
| 1738021200 | 5.33 | -0.16 | -2.91 | 5.38 | 5.385 | 5.22 | 19028804 |
| 1737762000 | 5.49 | 0.01 | 0.18 | 5.59 | 5.67 | 5.45 | 14578027 |
| 1737675600 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1737589200 | 5.48 | -0.1 | -1.79 | 5.59 | 5.61 | 5.4 | 12349855 |
| 1737502800 | 5.58 | 0.2 | 3.72 | 5.44 | 5.62 | 5.39 | 24916984 |
| 1737157200 | 5.38 | 0.03 | 0.56 | 5.3099999 | 5.53 | 5.25 | 15526562 |
| 1737070800 | 5.35 | -0.06 | -1.11 | 5.41 | 5.49 | 5.335 | 8947372 |
| 1736984400 | 5.41 | 0.02 | 0.37 | 5.54 | 5.58 | 5.3045 | 11027662 |
| 1736898000 | 5.39 | 0.28 | 5.48 | 5.18 | 5.42 | 5.13 | 14868474 |
| 1736811600 | 5.11 | -0.09 | -1.73 | 5.12 | 5.1449999 | 4.99 | 16314169 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
