
Hoegh LNG Partners LP (CE) (HMLPF)
USOTC
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 |
---|---|---|---|---|---|---|---|
1740781260 | 16.07 | 0 | 0.00 | 16.07 | 16.85 | 16.05 | 5125 |
1740695340 | 16.07 | 0.01 | 0.06 | 16.05 | 16.35 | 16.05 | 3090 |
1740608400 | 16.059999 | -0.06 | -0.37 | 16.059999 | 16.059999 | 16.059999 | 763 |
1740522480 | 16.12 | -0.17 | -1.04 | 16.379999 | 16.45 | 16.12 | 7282 |
1740435600 | 16.29 | -0.46 | -2.75 | 16.45 | 16.85 | 16.28 | 5930 |
1740176400 | 16.75 | 0.48 | 2.95 | 16.75 | 16.75 | 16.5 | 1050 |
1740090480 | 16.27 | -0.54 | -3.21 | 16.5 | 16.5 | 16.27 | 1796 |
1740003960 | 16.81 | 0.11 | 0.66 | 16.3 | 16.85 | 16.25 | 1316 |
1739917740 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.25 | 3159 |
1739572020 | 16.7 | -0.3 | -1.76 | 16.8 | 16.8 | 16.53 | 2311 |
1739485320 | 17 | 0 | 0.00 | 17 | 17 | 16.52 | 851 |
1739398920 | 17 | 0 | 0.00 | 17.1 | 17.1 | 17 | 1831 |
1739312940 | 17 | 0 | 0.00 | 16.94 | 17.1 | 16.94 | 2362 |
1739226000 | 17 | 0 | 0.00 | 16.84 | 17 | 16.07 | 1118 |
1738967160 | 17 | 0.5 | 3.03 | 16.6 | 17.5 | 16.5 | 29032 |
1738880400 | 16.5 | 0.42 | 2.61 | 16.1 | 16.5 | 16.1 | 3748 |
1738794000 | 16.079999 | -0.39 | -2.37 | 16.5 | 16.5 | 16.07 | 1662 |
1738708080 | 16.469999 | -0.02 | -0.12 | 16.469999 | 16.469999 | 16.469999 | 1825 |
1738621740 | 16.489999 | 0.49 | 3.06 | 16 | 16.489999 | 16 | 8516 |
1738362000 | 16 | 0 | 0.00 | 16.05 | 16.05 | 16 | 5104 |
1738276080 | 16 | -0.58 | -3.50 | 16 | 16 | 16 | 313 |
1738189740 | 16.579999 | 0.13 | 0.79 | 16.399999 | 16.579999 | 16.02 | 2650 |
1738103280 | 16.45 | 0.45 | 2.81 | 15.75 | 16.45 | 15.75 | 2535 |
1738016820 | 16 | 0 | 0.00 | 16 | 16 | 16 | 2125 |
1737757440 | 16 | 0.26 | 1.65 | 16.59 | 16.59 | 16 | 4490 |
1737671220 | 15.74 | -0.26 | -1.63 | 16 | 16.25 | 15.55 | 75488 |
1737584640 | 16 | -0.45 | -2.74 | 16.52 | 16.52 | 16 | 1035 |
1737498540 | 16.45 | -0.07 | -0.44 | 16 | 16.59 | 16 | 1366 |
1737152880 | 16.521999 | -0.07 | -0.41 | 16.3 | 16.521999 | 16 | 750 |
1737066420 | 16.59 | 0.59 | 3.69 | 16 | 16.59 | 16 | 674 |
1736979720 | 16 | 0.45 | 2.89 | 15.55 | 16 | 15.55 | 1788 |
1736893200 | 15.55 | 0 | 0.00 | 15.55 | 15.55 | 15.55 | 0 |
1736806800 | 15.55 | -0.45 | -2.81 | 15.55 | 15.55 | 15.55 | 552 |
1736547720 | 16 | 0 | 0.00 | 16 | 16 | 15.55 | 3731 |
1736375340 | 16 | 0 | 0.00 | 16 | 16 | 16 | 313 |
1736288940 | 16 | 0.35 | 2.24 | 16.7 | 16.7 | 16 | 445 |
1736202360 | 15.65 | -0.15 | -0.95 | 15.75 | 15.75 | 15.65 | 1033 |
1735942980 | 15.8 | -0.2 | -1.25 | 16 | 16 | 15.8 | 1034 |
1735856760 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1735683960 | 16 | -0.4 | -2.44 | 15.7 | 16.399999 | 15.5 | 5892 |
1735597740 | 16.399999 | -0.14 | -0.85 | 15.66 | 16.52 | 15.43 | 4321 |
1735338000 | 16.54 | 0.94 | 6.03 | 15.99 | 16.54 | 15.5 | 4709 |
1735252020 | 15.6 | -0.29 | -1.83 | 15.6 | 16 | 15.6 | 3615 |
1735078800 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
1734992400 | 15.89 | -0.13 | -0.81 | 16 | 16.25 | 15.89 | 2991 |
1734733200 | 16.02 | -0.12 | -0.74 | 16.1 | 16.1 | 16.02 | 1570 |
1734646800 | 16.14 | -0.11 | -0.68 | 16.25 | 16.25 | 16.14 | 2625 |
1734560940 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 3447 |
1734474360 | 16.25 | 0 | 0.00 | 16.83 | 16.83 | 16.25 | 1929 |
1734388140 | 16.25 | 0 | 0.00 | 16.25 | 16.27 | 16.25 | 4846 |
1734128940 | 16.25 | -0.25 | -1.52 | 16.5 | 16.5 | 16.25 | 1190 |
1734042480 | 16.5 | 0 | 0.00 | 16.265 | 16.5 | 16.25 | 6967 |
1733955600 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
1733869200 | 16.5 | 0.25 | 1.54 | 16.25 | 16.5 | 16.25 | 1065 |
1733782800 | 16.25 | -0.45 | -2.69 | 16.649999 | 16.83 | 16.25 | 11397 |
1733523600 | 16.7 | -0.09 | -0.54 | 16.77 | 16.77 | 16.7 | 1326 |
1733437500 | 16.79 | -0.04 | -0.24 | 16.79 | 16.79 | 16.79 | 743 |
1733350980 | 16.83 | -0.02 | -0.12 | 16.5 | 16.83 | 16.25 | 7402 |
1733264700 | 16.85 | 0.05 | 0.30 | 16.85 | 16.85 | 16.85 | 5033 |
1733177400 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관