Holley Inc【HLLY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Holley Inc (HLLY)

2.88

0.14

(5.11%)

마감 25 11월 6:00AM

2.885

0.005

(0.17%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.17	6.27306273063	2.71	2.885	2.563991	302718	2.68446366	CS
4	0.11	3.97111913357	2.77	2.92	2.29	448233	2.73534199	CS
12	-0.35	-10.8359133127	3.23	3.46	2.29	378249	2.89384748	CS
26	-0.89	-23.6074270557	3.77	4.08	2.29	395613	3.22186149	CS
52	-1.14	-28.3582089552	4.02	5.23	2.29	347880	3.73547671	CS
156	-10.22	-78.0152671756	13.1	14.68	1.8801	545150	5.40879103	CS
260	-6.87	-70.4615384615	9.75	14.68	1.8801	514634	5.7301921	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318800	2.88	0.14	5.11	2.73	2.9	2.73	309660
1732232400	2.74	0.09	3.40	2.66	2.7599999	2.6549999	264996
1732146000	2.65	0.03	1.15	2.63	2.66	2.563991	291719
1732059600	2.62	-0.04	-1.50	2.64	2.65	2.585	306074
1731973200	2.66	-0.1	-3.62	2.75	2.7599999	2.65	340916
1731714000	2.7599999	0.06	2.22	2.71	2.83	2.69	309884
1731627600	2.7	-0.03	-1.10	2.74	2.7599999	2.68	333651
1731541200	2.73	-0.01	-0.36	2.79	2.82	2.695	463656
1731454800	2.74	-0.12	-4.20	2.82	2.85	2.725	619479
1731368400	2.86	0.1	3.62	2.77	2.88	2.7	663952
1731109200	2.7599999	0	0.00	2.48	2.77	2.29	2028453
1731022800	2.7599999	-0.08	-2.82	2.87	2.88	2.73	584513
1730936400	2.84	0.1	3.65	2.85	2.92	2.805	534864
1730850000	2.74	0.06	2.24	2.68	2.7599999	2.665	172968
1730763600	2.68	0.06	2.29	2.63	2.7599999	2.63	267441
1730500800	2.62	0.03	1.16	2.63	2.65	2.585	297100
1730414400	2.59	-0.07	-2.63	2.66	2.69	2.535	457431
1730328000	2.66	-0.1	-3.62	2.7599999	2.81	2.65	328063
1730241600	2.7599999	-0.05	-1.78	2.7599999	2.7799999	2.73	221984
1730155200	2.81	0.07	2.55	2.77	2.83	2.75	242612
1729896000	2.74	0.01	0.37	2.77	2.79	2.74	234908
1729809600	2.73	-0.01	-0.36	2.7799999	2.79	2.7	176926
1729723200	2.74	-0.06	-2.14	2.8	2.8	2.71	211962
1729636800	2.8	-0.01	-0.36	2.8	2.83	2.74	173007
1729550400	2.81	-0.11	-3.77	2.92	2.92	2.81	206499
1729291200	2.92	0.01	0.34	2.93	2.98	2.91	199397
1729204800	2.91	-0.03	-1.02	2.92	2.93	2.87	279079
1729118400	2.94	0.1	3.52	2.86	2.95	2.855	198507
1729032000	2.84	0.04	1.43	2.82	2.92	2.79	322420
1728945600	2.8	-0.06	-2.10	2.84	2.86	2.77	403350
1728686400	2.86	0.13	4.76	2.72	2.88	2.72	353130
1728600000	2.73	-0.03	-1.09	2.75	2.7719	2.72	327164
1728513600	2.7599999	-0.01	-0.36	2.77	2.79	2.73	388856
1728427200	2.77	0.03	1.09	2.77	2.7799999	2.695	376060
1728340800	2.74	-0.07	-2.49	2.75	2.79	2.7	554516
1728081600	2.81	0.06	2.18	2.8	2.835	2.75	347675
1727995200	2.75	-0.14	-4.84	2.85	2.8713	2.75	250488
1727908800	2.89	-0.04	-1.37	2.94	2.945	2.88	386237
1727822400	2.93	-0.02	-0.68	2.94	2.97	2.87	465626
1727736000	2.95	-0.08	-2.64	2.99	3.035	2.915	271263
1727476800	3.0299999	0.05	1.68	3	3.12	2.99	296835
1727390400	2.98	0.09	3.11	2.97	3.0299999	2.965	365283
1727304000	2.89	-0.16	-5.25	3.0299999	3.08	2.89	531000
1727217600	3.05	0	0.00	3.09	3.095	2.96	410550
1727131200	3.05	-0.05	-1.61	3.1	3.14	3.05	373606
1726872000	3.1	-0.14	-4.32	3.23	3.25	3.09	1264464
1726785600	3.24	-0.06	-1.82	3.38	3.42	3.22	410061
1726699200	3.3	-0.1	-2.94	3.4	3.46	3.3	329923
1726612800	3.4	0.05	1.49	3.38	3.445	3.36	181814
1726526400	3.35	0.03	0.90	3.36	3.37	3.315	316854
1726267200	3.32	0.16	5.06	3.19	3.32	3.19	369468
1726180800	3.16	0.07	2.27	3.1	3.18	3.09	204867
1726094400	3.09	-0.03	-0.96	3.11	3.11	3.035	252505
1726008000	3.12	-0.02	-0.64	3.17	3.2019	3.075	273915
1725921600	3.14	0.05	1.62	3.08	3.18	3.0567	359040
1725662400	3.09	-0.06	-1.90	3.14	3.2	3.075	232113
1725576000	3.15	-0.05	-1.56	3.2	3.2	3.115	223110
1725489600	3.2	-0.06	-1.84	3.27	3.285	3.18	372420
1725403200	3.2599999	0.03	0.93	3.2	3.315	3.2	330315
1725057600	3.23	0.02	0.62	3.23	3.235	3.175	361697
1724971200	3.21	-0.05	-1.53	3.2599999	3.285	3.21	201250
1724884800	3.2599999	-0.04	-1.21	3.2799999	3.32	3.241	179793
1724798400	3.3	0.02	0.61	3.2799999	3.32	3.225	227740
1724712000	3.2799999	0.01	0.31	3.3	3.38	3.27	443586

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관