HP Inc【7HP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

HP Inc (7HP)

31.245

0.06

( 0.19% )

업데이트: 23:25:48

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.46	-1.45087525627	31.705	32.485	30.225	5046	31.71078124	DE
4	-0.32	-1.01378108665	31.565	33.125	30.225	3973	31.92962871	DE
12	-1.885	-5.68970721401	33.13	37.835	30.225	4876	33.53650334	DE
26	-2.185	-6.53604546814	33.43	37.835	26.525	4062	32.85208046	DE
52	3.715	13.4943697784	27.53	37.835	25.01	4865	31.29830022	DE
156	-0.165	-0.525310410697	31.41	37.95	23.8	3044	29.89315452	DE
260	11.811	60.7749305341	19.434	37.95	12.25	2687	27.12402408	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737754020	31.175	-0.77	-2.40	32.06	32.06	31.11	2370
1737667620	31.94	0.22	0.68	31.655	32.085	31.655	9635
1737581220	31.725	0.13	0.40	31.54	32.07	31.475	4210
1737494820	31.6	0	0.00	31.775	31.775	31.115	2529
1737408420	31.6	-0.23	-0.71	31.705	32.485	31.385	6485
1737149220	31.825	0.18	0.58	31.33	32.119999	31.33	1053
1737062820	31.64	-0.36	-1.13	31.905	32.2	31.555	3203
1736976420	32	0.44	1.39	32.229999	32.405	31.61	1274
1736890020	31.56	-0.51	-1.59	31.84	32.104999	31.56	2961
1736803620	32.07	-0.36	-1.11	32.61	32.65	31.925	4717
1736544420	32.43	0.42	1.33	32	32.895	32	5986
1736458020	32.005	-0.28	-0.87	32.32	32.84	32.005	5187
1736371620	32.284999	-0.34	-1.03	32.415	32.79	32.14	2124
1736285220	32.619999	0.12	0.37	32.715	33.125	32.28	3106
1736198820	32.5	0.45	1.40	32.005	32.854999	31.905	3584
1735939620	32.049999	0.4	1.28	31.81	32.049999	31.505	3779
1735853220	31.645	-0.14	-0.44	31.38	32.02	31.34	3837
1735594020	31.785	-0.02	-0.06	31.565	31.995	31.19	5465
1735334820	31.805	-0.02	-0.06	31.915	32.235	31.6	2848
1734989220	31.825	0.4	1.26	31.505	31.975	31.395	5186
1734730020	31.43	0.01	0.03	31.425	31.785	30.825	2428
1734643620	31.42	-0.37	-1.16	31.485	31.74	31.135	3710
1734557220	31.79	-0.38	-1.20	32.244999	32.515	31.75	8221
1734470820	32.174999	-0.42	-1.29	32.335	32.6	32	2519
1734384420	32.595	-0.22	-0.66	32.729999	33.174999	32.575	6728
1734125220	32.81	-0.38	-1.14	33.32	33.885	32.81	10288
1734038820	33.189999	0.38	1.17	33.225	33.39	32.95	3386
1733952420	32.805	-0.45	-1.35	32.759999	33.36	32.74	4873
1733866020	33.255	-1.34	-3.86	34.685	34.685	33.255	4348
1733779620	34.59	0.43	1.24	34.475	34.725	33.994999	4946
1733520420	34.165	0	0.00	33.965	34.354999	33.905	5337
1733434020	34.165	-0.43	-1.23	34.755	34.85	34.115	7959
1733347620	34.59	-0.51	-1.44	35.185	35.185	34.335	4692
1733261220	35.095	0.32	0.92	34.65	35.119999	34.455	5927
1733174820	34.775	1.22	3.62	33.695	34.924999	33.565	7889
1732915620	33.56	0.27	0.80	32.705	33.909999	32.585	2259
1732829220	33.295	0.36	1.08	33.07	33.295	32.85	6825
1732742820	32.939999	-4.27	-11.48	34.68	34.729999	31.9	10818
1732656420	37.21	-0.27	-0.71	37.515	37.835	37.104999	10457
1732570020	37.475	0.81	2.21	36.485	37.765	36.485	4803
1732310820	36.665	0.52	1.42	36.135	37	35.909999	4736
1732224420	36.15	1.49	4.30	35	36.15	34.049999	4822
1732138020	34.659999	-0.19	-0.53	35.085	35.2	34.659999	2675
1732051620	34.845	-0.75	-2.09	35.63	35.69	34.79	1137
1731965220	35.59	0.68	1.95	34.685	35.59	34.68	2824
1731705960	34.909999	-0.04	-0.11	34.61	34.909999	34.09	5063
1731619560	34.95	-0.07	-0.19	35.025	35.215	34.68	3593
1731533160	35.015	-0.1	-0.27	34.685	35.244999	34.665	4033
1731446820	35.11	-0.25	-0.71	35.299999	35.705	35.02	7897
1731360420	35.36	0.86	2.49	34.565	36	34.25	9201
1731101220	34.5	-0.22	-0.63	34.475	34.924999	34.375	4388
1731014760	34.72	0.5	1.46	34.525	34.76	34.15	2286
1730928360	34.22	0.89	2.69	34.525	34.77	33.49	7664
1730841960	33.325	0.37	1.12	32.96	33.415	32.96	3027
1730755560	32.955	-0.6	-1.79	33.13	33.57	32.715	6896
1730496360	33.555	0.99	3.04	32.77	33.619999	32.645	811
1730409960	32.564999	-1.02	-3.02	33.75	33.75	32.564999	2635
1730323560	33.58	-0.84	-2.43	34.04	34.705	33.58	5757
1730237160	34.415	-0.29	-0.82	34.715	34.735	34	4848
1730150760	34.7	0.48	1.39	34.51	34.76	34.165	3672

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관