Hot Features
프리미엄
Hewlett Packard Enterprise Co (HPE)
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 | 0.225 | 1.05386416862 | 21.35 | 22.4 | 21.17 | 11141428 | 21.82359096 | CS |
| 4 | 0.715 | 3.4276126558 | 20.86 | 22.4 | 19.235 | 11038391 | 20.52273025 | CS |
| 12 | 2.665 | 14.0930724484 | 18.91 | 22.4 | 15.77 | 15793254 | 18.97823818 | CS |
| 26 | 4.105 | 23.4974241557 | 17.47 | 22.82 | 15.77 | 16148693 | 19.33446737 | CS |
| 52 | 5.335 | 32.8509852217 | 16.24 | 22.82 | 14.465 | 14872174 | 18.15775517 | CS |
| 156 | 6.955 | 47.5718194254 | 14.62 | 22.82 | 11.9 | 12864380 | 16.48928503 | CS |
| 260 | 4.415 | 25.7284382284 | 17.16 | 22.82 | 7.43 | 11912054 | 15.11209214 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731541200 | 21.85 | 0.12 | 0.55 | 21.76 | 22.15 | 21.61 | 10696286 |
| 1731454800 | 21.73 | -0.29 | -1.32 | 21.9 | 22.11 | 21.7 | 8487348 |
| 1731368400 | 22.02 | -0.02 | -0.09 | 22.12 | 22.4 | 21.89 | 10392622 |
| 1731109200 | 22.04 | 0.6 | 2.80 | 21.47 | 22.2 | 21.38 | 14157043 |
| 1731022800 | 21.44 | 0.11 | 0.52 | 21.35 | 21.665 | 21.17 | 11973840 |
| 1730936400 | 21.33 | 1.33 | 6.65 | 20.77 | 21.39 | 20.68 | 14896495 |
| 1730850000 | 20 | -0.01 | -0.05 | 20.02 | 20.275 | 19.86 | 9441770 |
| 1730763600 | 20.01 | -0.05 | -0.25 | 20.15 | 20.39 | 20.01 | 8074409 |
| 1730500800 | 20.06 | 0.57 | 2.92 | 19.54 | 20.245 | 19.51 | 12598690 |
| 1730414400 | 19.49 | -0.85 | -4.18 | 20.19 | 20.24 | 19.49 | 12138760 |
| 1730328000 | 20.34 | 0.47 | 2.37 | 20.93 | 21.05 | 20.23 | 15569615 |
| 1730241600 | 19.87 | 0.14 | 0.71 | 19.79 | 19.975 | 19.69 | 9771353 |
| 1730155200 | 19.73 | 0.27 | 1.39 | 19.59 | 19.88 | 19.48 | 8916577 |
| 1729896000 | 19.46 | 0.06 | 0.31 | 19.56 | 19.86 | 19.44 | 7900417 |
| 1729809600 | 19.4 | 0.09 | 0.47 | 19.46 | 19.47 | 19.235 | 9433312 |
| 1729723200 | 19.31 | -0.58 | -2.92 | 19.83 | 19.85 | 19.245 | 10061092 |
| 1729636800 | 19.89 | -0.08 | -0.40 | 19.85 | 19.96 | 19.57 | 11108082 |
| 1729550400 | 19.97 | -0.72 | -3.48 | 20.67 | 20.68 | 19.89 | 15055473 |
| 1729291200 | 20.69 | -0.25 | -1.19 | 20.95 | 21.06 | 20.39 | 10424843 |
| 1729204800 | 20.94 | 0.05 | 0.24 | 20.86 | 21 | 20.675 | 9669794 |
| 1729118400 | 20.89 | 0.15 | 0.72 | 20.78 | 20.97 | 20.69 | 13598285 |
| 1729032000 | 20.74 | 0.02 | 0.10 | 20.85 | 21.09 | 20.66 | 14360010 |
| 1728945600 | 20.72 | 0.05 | 0.24 | 20.71 | 20.93 | 20.63 | 8146014 |
| 1728686400 | 20.67 | 0.13 | 0.63 | 20.58 | 20.8199 | 20.5 | 8486020 |
| 1728600000 | 20.54 | -0.31 | -1.49 | 20.67 | 20.94 | 20.39 | 18908604 |
| 1728513600 | 20.85 | -0.12 | -0.57 | 20.83 | 20.896 | 20.5025 | 11266402 |
| 1728427200 | 20.97 | 0.11 | 0.53 | 21.02 | 21.05 | 20.76 | 11586248 |
| 1728340800 | 20.86 | 0.24 | 1.16 | 20.54 | 20.925 | 20.5 | 10946853 |
| 1728081600 | 20.62 | 0.27 | 1.33 | 20.68 | 20.75 | 20.2832 | 8525154 |
| 1727995200 | 20.35 | -0.15 | -0.73 | 20.41 | 20.83 | 20.2301 | 10884175 |
| 1727908800 | 20.5 | 0.55 | 2.76 | 20 | 20.66 | 19.95 | 12862407 |
| 1727822400 | 19.95 | -0.51 | -2.49 | 20.32 | 20.38 | 19.82 | 14797354 |
| 1727736000 | 20.46 | 0.32 | 1.59 | 20.05 | 20.51 | 19.94 | 16966399 |
| 1727476800 | 20.14 | -0.21 | -1.03 | 20.45 | 20.48 | 20.13 | 10384915 |
| 1727390400 | 20.35 | 0.5 | 2.52 | 20.23 | 20.49 | 19.98 | 17613611 |
| 1727304000 | 19.85 | 0.97 | 5.14 | 19.73 | 20.085 | 19.58 | 24407911 |
| 1727217600 | 18.88 | 0.05 | 0.27 | 18.95 | 18.96 | 18.792 | 10153471 |
| 1727131200 | 18.83 | 0.02 | 0.11 | 18.87 | 18.87 | 18.625 | 11342426 |
| 1726872000 | 18.81 | -0.04 | -0.21 | 18.79 | 18.89 | 18.505 | 30485266 |
| 1726785600 | 18.85 | 0.55 | 3.01 | 18.7 | 18.94 | 18.645 | 17083077 |
| 1726699200 | 18.3 | 0.1 | 0.55 | 18.27 | 18.57 | 18.034 | 17767118 |
| 1726612800 | 18.2 | 0.97 | 5.63 | 18.02 | 18.4 | 17.71 | 28834893 |
| 1726526400 | 17.23 | 0.08 | 0.47 | 16.86 | 17.31 | 16.81 | 14934580 |
| 1726267200 | 17.15 | 0.29 | 1.72 | 16.92 | 17.2 | 16.84 | 19786906 |
| 1726180800 | 16.86 | 0.46 | 2.80 | 16.36 | 16.935 | 16.2 | 42053544 |
| 1726094400 | 16.399999 | 0.3 | 1.86 | 16.1 | 16.46 | 15.77 | 71441282 |
| 1726008000 | 16.1 | -1.5 | -8.52 | 16.379999 | 16.53 | 15.95 | 70653812 |
| 1725921600 | 17.6 | 0.07 | 0.40 | 17.6 | 17.85 | 17.53 | 13650645 |
| 1725662400 | 17.53 | -0.11 | -0.62 | 17.57 | 17.8 | 17.3 | 16207478 |
| 1725576000 | 17.64 | -1.13 | -6.02 | 17.09 | 18 | 16.855 | 29089629 |
| 1725489600 | 18.77 | -0.29 | -1.52 | 18.93 | 19.0211 | 18.56 | 21809867 |
| 1725403200 | 19.06 | -0.31 | -1.60 | 19.28 | 19.44 | 18.96 | 15340540 |
| 1725057600 | 19.37 | 0.69 | 3.69 | 19.15 | 19.57 | 19.11 | 18328143 |
| 1724971200 | 18.68 | -0.32 | -1.68 | 18.96 | 19.04 | 18.66 | 9552927 |
| 1724884800 | 19 | -0.1 | -0.52 | 19 | 19.175 | 18.8 | 8681988 |
| 1724798400 | 19.1 | -0.08 | -0.42 | 19.06 | 19.34 | 19.03 | 7634426 |
| 1724712000 | 19.18 | -0.03 | -0.16 | 19.23 | 19.48 | 19.09 | 7313705 |
| 1724452800 | 19.21 | 0.44 | 2.34 | 19.07 | 19.3199 | 18.88 | 7957821 |
| 1724366400 | 18.77 | -0.11 | -0.58 | 18.91 | 19.05 | 18.735 | 7190239 |
| 1724280000 | 18.88 | 0.11 | 0.59 | 18.81 | 18.9 | 18.5 | 7718230 |
| 1724193600 | 18.77 | -0.11 | -0.58 | 18.82 | 18.84 | 18.47 | 9746091 |
| 1724107200 | 18.88 | 0.21 | 1.12 | 18.7 | 18.9 | 18.5 | 9016583 |
| 1723848000 | 18.67 | -0.09 | -0.48 | 18.65 | 18.83 | 18.56 | 8283178 |
| 1723761600 | 18.76 | 0.98 | 5.51 | 18.3 | 18.805 | 18.11 | 13097136 |
| 1723675200 | 17.78 | -0.02 | -0.11 | 17.83 | 17.85 | 17.54 | 10172954 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
