Heroux Devtek Inc【HRX】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Heroux Devtek Inc (HRX)

32.48

0.00

(0.00%)

마감 18 2월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.03	0.0924499229584	32.45	32.5	32.42	140602	32.47123644	CS
4	0.47	1.46829115901	32.01	32.5	31.65	114350	32.30243304	CS
12	0.54	1.69067000626	31.94	32.5	31.32	53469	32.17810241	CS
26	1.32	4.23620025674	31.16	32.5	31.14	50639	31.91175209	CS
52	14.47	80.3442531927	18.01	32.5	17.5	62199	30.23645053	CS
156	14.78	83.5028248588	17.7	32.5	11.2	35473	23.72774179	CS
260	12.03	58.826405868	20.45	32.5	8.56	36140	19.58733532	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572800	32.479999	0	0.00	32.479999	32.479999	32.479999	0
1739486400	32.479999	0	0.00	32.485	32.49	32.479999	52791
1739400000	32.479999	-0.01	-0.03	32.479999	32.49	32.479999	27533
1739313600	32.49	0.07	0.22	32.439999	32.5	32.43	411568
1739227200	32.42	-0.03	-0.09	32.5	32.5	32.42	131433
1738968000	32.45	-0.02	-0.06	32.45	32.47	32.43	79686
1738881600	32.47	0.03	0.09	32.439999	32.47	32.439999	361156
1738795200	32.439999	0.69	2.17	31.71	32.45	31.65	478862
1738708800	31.75	0.02	0.06	31.73	31.85	31.73	77674
1738622400	31.73	-0.43	-1.34	32.159999	32.159999	31.71	211283
1738363200	32.159999	-0.09	-0.28	32.299999	32.299999	32.13	109593
1738276800	32.25	0	0.00	32.25	32.31	32.25	15048
1738190400	32.25	-0.07	-0.22	32.33	32.33	32.189999	21330
1738104000	32.32	-0.01	-0.03	32.33	32.369999	32.25	78015
1738017600	32.33	0.18	0.56	32.1	32.36	32.1	25641
1737758400	32.15	0.15	0.47	32.09	32.17	31.99	22130
1737672000	32	0.05	0.16	31.83	32.06	31.83	43145
1737585600	31.95	-0.03	-0.09	31.86	32.09	31.86	49723
1737499200	31.98	0.08	0.25	31.81	32.03	31.81	29776
1737412800	31.9	-0.1	-0.31	31.91	32	31.9	38943
1737153600	32	-0.07	-0.22	32.009999	32.08	31.95	21660
1737067200	32.07	0.24	0.75	31.85	32.14	31.85	24801
1736980800	31.83	0.08	0.25	31.9	31.9	31.76	58603
1736894400	31.75	0.01	0.03	31.63	31.82	31.63	28737
1736808000	31.74	-0.06	-0.19	31.89	31.89	31.74	26538
1736548800	31.8	-0.03	-0.09	31.81	31.84	31.8	52074
1736462400	31.83	0.03	0.09	31.85	31.87	31.8	40579
1736376000	31.8	-0.03	-0.09	31.77	31.87	31.71	15323
1736289600	31.83	0	0.00	31.86	31.86	31.78	5676
1736203200	31.83	-0.04	-0.13	31.78	31.85	31.78	81630
1735944000	31.87	0.02	0.06	31.89	31.89	31.84	23696
1735857600	31.85	0.07	0.22	31.89	31.89	31.78	10201
1735684800	31.78	0	0.00	31.94	31.94	31.78	3186
1735598400	31.78	-0.11	-0.34	31.93	31.93	31.78	15835
1735339200	31.89	0.11	0.35	31.78	31.89	31.78	9103
1735069200	31.78	0	0.00	31.79	31.8	31.78	2658
1734993600	31.78	-0.03	-0.09	31.9	31.9	31.78	9980
1734734400	31.81	0.01	0.03	31.89	31.89	31.78	6834
1734648000	31.8	-0.12	-0.38	31.92	31.95	31.8	31509
1734561600	31.92	0.12	0.38	31.85	31.92	31.82	20677
1734475200	31.8	0.02	0.06	31.79	31.84	31.78	30164
1734388800	31.78	0.07	0.22	31.7	31.85	31.7	16886
1734129600	31.71	-0.07	-0.22	31.7	31.82	31.7	7527
1734043200	31.78	-0.07	-0.22	31.84	31.85	31.78	3385
1733956800	31.85	0.09	0.28	31.8	31.88	31.8	15578
1733870400	31.76	-0.01	-0.03	31.73	31.83	31.73	14102
1733784000	31.77	0.1	0.32	31.67	31.81	31.67	5876
1733524800	31.67	-0.1	-0.31	31.89	31.89	31.67	16730
1733438400	31.77	-0.09	-0.28	31.85	31.85	31.71	16905
1733352000	31.86	0	0.00	31.93	31.93	31.72	10563
1733265600	31.86	0.14	0.44	31.62	31.86	31.62	6524
1733179200	31.72	-0.01	-0.03	31.81	31.84	31.68	9703
1732920000	31.73	0.22	0.70	31.32	31.83	31.32	12925
1732833600	31.51	-0.21	-0.66	31.71	31.71	31.41	10647
1732747200	31.72	-0.02	-0.06	31.73	31.82	31.72	25941
1732660800	31.74	-0.17	-0.53	31.85	31.85	31.73	60117
1732574400	31.91	0.06	0.19	31.93	31.93	31.77	13420
1732315200	31.85	0.08	0.25	31.94	31.95	31.74	16110
1732228800	31.77	-0.17	-0.53	32.009999	32.08	31.77	31839
1732142400	31.94	0.33	1.04	31.8	31.94	31.8	8564
1732056000	31.61	-0.26	-0.82	31.97	31.97	31.58	24503
1731969600	31.87	-0.06	-0.19	31.94	31.94	31.84	10876

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관