Hot Features
프리미엄
Hammond Power Solutions Inc (PK) (HMDPF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.23 | 12.3719290514 | 90.77 | 102 | 90.77 | 3736 | 93.89707593 | CS |
| 4 | 0.25 | 0.2457002457 | 101.75 | 102 | 82.455 | 3607 | 92.31500214 | CS |
| 12 | 9.5491 | 10.3288340081 | 92.4509 | 110 | 82 | 2703 | 97.05886306 | CS |
| 26 | 12.37 | 13.8011826397 | 89.63 | 110 | 69.59 | 1771 | 92.17131557 | CS |
| 52 | 43.2 | 73.4693877551 | 58.8 | 117.26 | 55.59 | 1885 | 87.84252623 | CS |
| 156 | 92.75 | 1002.7027027 | 9.25 | 117.26 | 8.95807 | 1635 | 56.18174584 | CS |
| 260 | 95.93001 | 1580.39815552 | 6.06999 | 117.26 | 3.7503 | 1578 | 51.33038606 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 102 | 5.92 | 6.16 | 101.655 | 102 | 101.655 | 5048 |
| 1732227900 | 96.08 | 0.86 | 0.90 | 96.05 | 96.08 | 96.05 | 3039 |
| 1732141200 | 95.22 | 0 | 0.00 | 95.22 | 95.22 | 95.22 | 0 |
| 1732054800 | 95.22 | 4.45 | 4.90 | 92.22 | 95.22 | 92.22 | 4249 |
| 1731968640 | 90.77 | -1.55 | -1.68 | 90.77 | 90.77 | 90.77 | 3919 |
| 1731709200 | 92.32 | 0 | 0.00 | 92.32 | 92.32 | 92.32 | 0 |
| 1731622800 | 92.32 | -0.63 | -0.68 | 92.32 | 92.32 | 92.32 | 5382 |
| 1731536760 | 92.948693 | 3.46 | 3.86 | 90.5 | 92.948693 | 90.5 | 4070 |
| 1731450480 | 89.49 | -0.51 | -0.57 | 90.2912 | 90.2912 | 89.49 | 2214 |
| 1731363600 | 90 | -0.38 | -0.42 | 90 | 90 | 90 | 3124 |
| 1731104400 | 90.3835 | 1.35 | 1.52 | 90.3835 | 90.3835 | 90.3835 | 1533 |
| 1731018540 | 89.0305 | 3.99 | 4.69 | 87.628909 | 89.0305 | 87.628909 | 1335 |
| 1730931600 | 85.04 | 0.99 | 1.18 | 83.48 | 85.1867 | 82.455 | 5090 |
| 1730845680 | 84.05 | -0.56 | -0.66 | 84.16 | 84.86 | 84.05 | 2103 |
| 1730759160 | 84.61 | -12.34 | -12.73 | 88.565 | 88.565 | 84.61 | 5604 |
| 1730496300 | 96.95 | 0 | 0.00 | 96.95 | 96.95 | 96.95 | 0 |
| 1730409900 | 96.95 | 0 | 0.00 | 96.95 | 96.95 | 96.95 | 0 |
| 1730323500 | 96.95 | -1.54 | -1.56 | 91.3 | 96.95 | 91.3 | 8984 |
| 1730237280 | 98.49 | -3.33 | -3.27 | 101.25 | 101.25 | 98.49 | 3173 |
| 1730150880 | 101.82 | 0.07 | 0.07 | 101.45 | 101.82 | 101.45 | 1196 |
| 1729891500 | 101.75 | 0.25 | 0.24 | 101.75 | 101.75 | 101.75 | 2701 |
| 1729805160 | 101.5043 | 1.95 | 1.96 | 100.25 | 102.7564 | 100.25 | 1105 |
| 1729718940 | 99.55 | 0 | 0.01 | 99.55 | 99.55 | 99.55 | 163 |
| 1729632360 | 99.545 | 0 | 0.00 | 99.545 | 99.545 | 99.545 | 0 |
| 1729545960 | 99.545 | 0 | 0.00 | 99.545 | 99.545 | 99.545 | 0 |
| 1729286760 | 99.545 | 0 | 0.00 | 99.545 | 99.545 | 99.545 | 0 |
| 1729200360 | 99.545 | 0 | 0.00 | 99.545 | 99.545 | 99.545 | 0 |
| 1729113960 | 99.545 | -4.82 | -4.61 | 103.5 | 103.5 | 99.545 | 499 |
| 1729027680 | 104.36 | -5.64 | -5.13 | 105.2285 | 105.5 | 104.36 | 349 |
| 1728941220 | 110 | 2 | 1.85 | 110 | 110 | 110 | 213 |
| 1728681600 | 108 | 0 | 0.00 | 108 | 108 | 108 | 0 |
| 1728595200 | 108 | 0 | 0.00 | 108 | 108 | 108 | 0 |
| 1728508800 | 108 | 0 | 0.00 | 106.2 | 108 | 106.2 | 3181 |
| 1728422580 | 108 | 3.5 | 3.35 | 107.02614 | 108 | 107.02614 | 413 |
| 1728336000 | 104.5 | 2.71 | 2.66 | 103.75 | 104.75 | 103.75 | 4591 |
| 1728077220 | 101.79 | -2.01 | -1.94 | 101.79 | 101.79 | 101.79 | 245 |
| 1727990760 | 103.8 | -1.15 | -1.10 | 103.8 | 103.8 | 103.8 | 204 |
| 1727904000 | 104.95 | 3.2 | 3.14 | 106.21 | 106.21 | 104.95 | 677 |
| 1727817780 | 101.75 | 0 | 0.00 | 101.75 | 101.75 | 101.75 | 0 |
| 1727731380 | 101.75 | -0.58 | -0.57 | 101.75 | 101.75 | 101.75 | 200 |
| 1727472000 | 102.33 | -1.17 | -1.13 | 102.61962 | 102.61962 | 102.33 | 1775 |
| 1727386200 | 103.5 | 3 | 2.99 | 100.25 | 103.5 | 100.25 | 7168 |
| 1727299200 | 100.5 | -5.72 | -5.39 | 96.24 | 100.5 | 96.24 | 4747 |
| 1727212800 | 106.22 | 0.24 | 0.23 | 105.81 | 106.22 | 105.81 | 1252 |
| 1727126400 | 105.98 | 0 | 0.00 | 105.98 | 105.98 | 105.98 | 0 |
| 1726867200 | 105.98 | 2.01 | 1.93 | 102 | 105.98 | 102 | 4449 |
| 1726781220 | 103.9691 | 4.69 | 4.72 | 100 | 103.9821 | 100 | 17260 |
| 1726694460 | 99.28 | 4.18 | 4.40 | 98.53 | 99.28 | 98.53 | 725 |
| 1726608120 | 95.1 | 0 | 0.00 | 95.1 | 95.1 | 95.1 | 0 |
| 1726521720 | 95.1 | 5.04 | 5.59 | 95.1 | 95.1 | 95.1 | 430 |
| 1726262940 | 90.0621 | 0 | 0.00 | 90.0621 | 90.0621 | 90.0621 | 0 |
| 1726176540 | 90.0621 | 2.22 | 2.53 | 89.11 | 90.0621 | 89.11 | 300 |
| 1726090140 | 87.84 | 3.69 | 4.39 | 87.84 | 87.84 | 87.84 | 3059 |
| 1726003500 | 84.1463 | 2.15 | 2.62 | 84.1463 | 84.1463 | 84.1463 | 161 |
| 1725917220 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1725658020 | 82 | -3.03 | -3.56 | 82 | 82 | 82 | 115 |
| 1725571680 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1725485280 | 85.03 | 0 | 0.00 | 85.03 | 85.03 | 85.03 | 0 |
| 1725398880 | 85.03 | -7.42 | -8.03 | 89.888 | 89.888 | 85.03 | 2377 |
| 1725053340 | 92.4509 | 1.91 | 2.11 | 92.4509 | 92.4509 | 92.4509 | 157 |
| 1724966400 | 90.54 | 0.6 | 0.67 | 92.4 | 93.04 | 90.54 | 2801 |
| 1724880360 | 89.94 | 0.44 | 0.49 | 89.9956 | 89.9956 | 89.94 | 2752 |
| 1724794080 | 89.5 | 5.1 | 6.04 | 89.5 | 89.5 | 89.5 | 813 |
| 1724707680 | 84.4 | 0 | 0.00 | 84.4 | 84.4 | 84.4 | 0 |
| 1724448480 | 84.4 | 3.4 | 4.20 | 84.4 | 84.4 | 84.4 | 751 |
