Hot Features
프리미엄
Hewlett Packard Enterprise Co (HPE-C)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744411200 | 44.36 | 1.23 | 2.85 | 43.28 | 44.75 | 42.91 | 44011 |
| 1744324800 | 43.13 | -2.2 | -4.85 | 44.56 | 44.58 | 42.66 | 121337 |
| 1744238400 | 45.33 | 4.67 | 11.49 | 40.23 | 45.53 | 40.04 | 272477 |
| 1744152000 | 40.658 | -1.91 | -4.49 | 42.95 | 44.5036 | 39.99 | 321181 |
| 1744065600 | 42.57 | 0.99 | 2.38 | 40.85 | 44.88 | 40.65 | 170344 |
| 1743806400 | 41.58 | -2.03 | -4.65 | 43.5 | 43.5 | 39.69 | 172944 |
| 1743720000 | 43.61 | -6.08 | -12.24 | 47.9 | 47.9 | 43.61 | 207645 |
| 1743633600 | 49.69 | 1.74 | 3.63 | 47.9 | 49.81 | 47.9 | 10377 |
| 1743547200 | 47.95 | 0.21 | 0.44 | 48.3 | 48.5305 | 47.9025 | 11719 |
| 1743460800 | 47.74 | -0.99 | -2.03 | 48.58 | 48.58 | 47.6128 | 306237 |
| 1743201600 | 48.73 | -0.33 | -0.67 | 48.61 | 48.99 | 47.15 | 65410 |
| 1743115200 | 49.06 | -0.23 | -0.47 | 49.24 | 49.41 | 48.77 | 40896 |
| 1743028800 | 49.29 | -1.05 | -2.09 | 50.24 | 50.5 | 49.29 | 377323 |
| 1742942400 | 50.34 | -0.1 | -0.19 | 50.22 | 50.67 | 50.22 | 541253 |
| 1742856000 | 50.435 | 1.13 | 2.28 | 50.27 | 50.435 | 50 | 232999 |
| 1742596800 | 49.31 | -0.09 | -0.18 | 49.02 | 49.47 | 49 | 60399 |
| 1742510400 | 49.4 | -0.02 | -0.04 | 49.41 | 49.97 | 49.4 | 132190 |
| 1742424000 | 49.42 | 0.72 | 1.48 | 48.8 | 50.1 | 48.8 | 469625 |
| 1742337600 | 48.7 | 0.21 | 0.43 | 48.4 | 48.94 | 48.3499 | 124939 |
| 1742251200 | 48.49 | 0.61 | 1.27 | 48.37 | 48.58 | 47.99 | 124162 |
| 1741992000 | 47.88 | 2.23 | 4.88 | 46 | 48.01 | 46 | 207813 |
| 1741905600 | 45.65 | -0.92 | -1.98 | 46.65 | 47.08 | 45.5 | 438356 |
| 1741819200 | 46.57 | -0.58 | -1.23 | 47.65 | 47.65 | 46.36 | 168347 |
| 1741732800 | 47.15 | 0.48 | 1.03 | 46.23 | 47.63 | 46.23 | 300795 |
| 1741646400 | 46.67 | -1.98 | -4.07 | 48.5 | 48.5 | 46.02 | 601378 |
| 1741390800 | 48.65 | -4.75 | -8.90 | 47.74 | 49.01 | 46.4 | 1184655 |
| 1741304400 | 53.4 | -2.23 | -4.01 | 55.23 | 55.23 | 53.31 | 852786 |
| 1741218000 | 55.63 | 1.26 | 2.32 | 55.06 | 55.85 | 54.85 | 63416 |
| 1741131600 | 54.37 | -1.07 | -1.93 | 54.83 | 55.95 | 54.37 | 199086 |
| 1741045200 | 55.44 | -1.65 | -2.89 | 57.56 | 57.73 | 55.44 | 458413 |
| 1740786000 | 57.09 | -0.6 | -1.04 | 57.29 | 57.83 | 56.24 | 49100 |
| 1740699600 | 57.69 | -1.46 | -2.47 | 58.78 | 59.21 | 57.5999 | 162641 |
| 1740613200 | 59.15 | 0.66 | 1.13 | 59.12 | 59.71 | 58.7971 | 251780 |
| 1740526800 | 58.49 | -1.59 | -2.65 | 59.6 | 59.63 | 58.3901 | 458249 |
| 1740440400 | 60.08 | -0.68 | -1.12 | 61.29 | 61.29 | 59.63 | 1356897 |
| 1740181200 | 60.76 | -1.36 | -2.19 | 62.04 | 62.12 | 60.65 | 5047 |
| 1740094800 | 62.12 | -0.17 | -0.27 | 62.25 | 64.69 | 61.77 | 5453 |
| 1740008400 | 62.29 | 0.52 | 0.84 | 61.34 | 62.32 | 61.34 | 18613 |
| 1739922000 | 61.77 | -0.17 | -0.27 | 62.35 | 62.35 | 61.145 | 73290 |
| 1739576400 | 61.94 | 0.38 | 0.62 | 60.56 | 62 | 60.56 | 131876 |
| 1739490000 | 61.56 | 0.31 | 0.51 | 61.26 | 62 | 61.14 | 284147 |
| 1739403600 | 61.25 | -0.15 | -0.24 | 60.45 | 61.8 | 60.45 | 65714 |
| 1739317200 | 61.4 | -0.6 | -0.97 | 62.08 | 62.08 | 61.31 | 12769 |
| 1739230800 | 62 | 0.28 | 0.45 | 62.49 | 62.49 | 61.37 | 12780 |
| 1738971600 | 61.72 | -0.46 | -0.74 | 61.8 | 62.83 | 61.43 | 176242 |
| 1738885200 | 62.18 | 0.02 | 0.03 | 62.4 | 62.79 | 61.88 | 14947 |
| 1738798800 | 62.16 | 1.31 | 2.15 | 61.2 | 62.3871 | 60.91 | 64052 |
| 1738712400 | 60.85 | 0.69 | 1.15 | 59.62 | 60.9 | 59.62 | 19076 |
| 1738626000 | 60.16 | -0.97 | -1.59 | 58.21 | 61.12 | 58.21 | 62102 |
| 1738366800 | 61.13 | -0.61 | -0.99 | 60.96 | 62.1125 | 60.96 | 211448 |
| 1738280400 | 61.74 | -1.14 | -1.81 | 62.33 | 63.28 | 59.9 | 948092 |
| 1738194000 | 62.88 | 0.48 | 0.77 | 62.97 | 64.05 | 62.88 | 98456 |
| 1738107600 | 62.4 | -3.89 | -5.86 | 65.91 | 65.91 | 61.28 | 381322 |
| 1738021200 | 66.285 | -3.07 | -4.42 | 68.4 | 68.4 | 64.44 | 70353 |
| 1737762000 | 69.35 | -0.02 | -0.03 | 69.1 | 69.51 | 68.8265 | 5570 |
| 1737675600 | 69.37 | 0 | 0.00 | 69.37 | 69.37 | 69.37 | 0 |
| 1737589200 | 69.37 | 1.79 | 2.65 | 68.18 | 70.01 | 68.18 | 87402 |
| 1737502800 | 67.58 | 1 | 1.50 | 65.709999 | 67.64 | 65.709999 | 22620 |
| 1737157200 | 66.58 | -0.52 | -0.77 | 67.12 | 67.8 | 66.18 | 277099 |
| 1737070800 | 67.099999 | 0.76 | 1.15 | 66.5 | 67.099999 | 66.5 | 198771 |
| 1736984400 | 66.34 | 1.73 | 2.68 | 65.76 | 66.68 | 65.19 | 731774 |
| 1736898000 | 64.61 | 1.43 | 2.26 | 62.78 | 65.739999 | 62.78 | 1337497 |
| 1736811600 | 63.18 | -0.54 | -0.85 | 63.47 | 63.47 | 61.51 | 243229 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
