Hapag Llyod AG (PK)【HPGLY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Hapag Llyod AG (PK) (HPGLY)
Hapag Llyod AG (PK) (HPGLY) 과거

Hapag Llyod AG (PK) (HPGLY)

85.1433

0.00

(0.00%)

마감 26 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1367	-0.160295497186	85.28	85.28	85.135	246	85.1828565	DR
4	-4.4867	-5.00580162892	89.63	89.63	81.8	281	84.31922589	DR
12	5.4933	6.89679849341	79.65	93.2	73.565	1902	87.21970465	DR
26	-8.2267	-8.81086001928	93.37	102.49	73.565	1611	87.07903418	DR
52	17.9933	26.7956813105	67.15	102.49	56.27	1939	81.89963627	DR
156	-31.1568	-26.7900027601	116.3001	237.87	56.27	1186	101.27695414	DR
260	45.1433	112.85825	40	237.87	25	1071	100.6154208	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732573200	85.1433	0	0.00	85.1433	85.1433	85.1433	0
1732314000	85.1433	0.01	0.01	85.1433	85.1433	85.1433	307
1732227900	85.135	-0.15	-0.17	85.135	85.135	85.135	205
1732141440	85.28	0	0.00	85.28	85.28	85.28	0
1732055040	85.28	0	0.00	85.28	85.28	85.28	0
1731968640	85.28	2.13	2.56	85.28	85.28	85.28	226
1731709680	83.155	0	0.00	83.155	83.155	83.155	0
1731623280	83.155	0	0.00	83.155	83.155	83.155	0
1731536880	83.155	0	0.00	83.155	83.155	83.155	0
1731450480	83.155	-2.04	-2.39	83.155	83.155	83.155	102
1731363600	85.19	0	0.00	85.19	85.19	85.19	0
1731104400	85.19	3.39	4.14	85.19	85.19	85.19	402
1731018000	81.8	0	0.00	81.8	81.8	81.8	0
1730931600	81.8	-7.83	-8.74	81.81	81.81	81.8	602
1730842080	89.63	0	0.00	89.63	89.63	89.63	0
1730755680	89.63	0	0.00	89.63	89.63	89.63	0
1730496480	89.63	0	0.00	89.63	89.63	89.63	0
1730410080	89.63	0	0.00	89.63	89.63	89.63	0
1730323680	89.63	0	0.00	89.63	89.63	89.63	0
1730237280	89.63	0	0.00	89.63	89.63	89.63	0
1730150880	89.63	-3.34	-3.59	89.63	89.63	89.63	122
1729891500	92.97	3.81	4.27	93	93.2	92.16	19941
1729805100	89.16	0	0.00	89.16	89.16	89.16	0
1729718700	89.16	0	0.00	89.16	89.16	89.16	0
1729632300	89.16	0.32	0.36	89.73	89.82	89.16	942
1729545600	88.84	9.34	11.75	88	89.76	88	5110
1729286820	79.5	0	0.00	79.5	79.5	79.5	0
1729200420	79.5	0	0.00	79.5	79.5	79.5	0
1729114020	79.5	0	0.00	79.5	79.5	79.5	0
1729027620	79.5	0	0.00	79.5	79.5	79.5	0
1728941220	79.5	1.3	1.66	79.5	79.5	79.5	323
1728681900	78.2	2.2	2.89	79.71	79.71	78.2	655
1728595560	76	0	0.00	76	76	76	4093
1728508800	76	-2.3	-2.94	76	76	76	259
1728422400	78.3	0	0.00	78.3	78.3	78.3	0
1728336000	78.3	0.67	0.86	78.3	78.3	78.3	402
1728077220	77.63	-14.07	-15.34	79.01	79.01	76.755	1553
1727990760	91.7	4.8	5.52	91	91.7	91	4135
1727904540	86.9	0	0.00	86.9	86.9	86.9	0
1727818140	86.9	-4.25	-4.66	85.944	87.9	84.26	8129
1727731380	91.15	0	0.00	91.25	91.25	91.15	279
1727472600	91.15	0	0.00	91.15	91.15	91.15	0
1727386200	91.15	1.47	1.64	90.15	91.15	90.15	394
1727299200	89.68	0.77	0.86	89.68	89.68	89.68	111
1727212800	88.915	4.4	5.20	87.16	88.915	87.16	715
1727126940	84.52	2.34	2.85	84.52	84.52	84.52	117
1726867620	82.18	0	0.00	82.18	82.18	82.18	0
1726781220	82.18	0.78	0.96	82.18	82.18	82.18	247
1726694460	81.4	4.13	5.34	81.4	81.4	81.4	375
1726608540	77.27	0	0.00	77.27	77.27	77.27	0
1726522140	77.27	0	0.00	77.27	77.27	77.27	0
1726262940	77.27	0	0.00	77.27	77.27	77.27	0
1726176540	77.27	0	0.00	77.27	77.27	77.27	0
1726090140	77.27	3.71	5.04	77.27	77.27	77.27	155
1726003560	73.565	0	0.00	73.565	73.565	73.565	0
1725917160	73.565	-2.44	-3.20	74.19	74.19	73.565	342
1725658020	76	-3.65	-4.58	76	76	76	4482
1725571680	79.65	0	0.00	79.65	79.65	79.65	0
1725485280	79.65	0	0.00	79.65	79.65	79.65	0
1725398880	79.65	-0.35	-0.44	79.65	79.65	79.65	420
1725053340	80	-1.59	-1.95	82.35	82.35	80	2360
1724966400	81.59	1.11	1.37	81.59	81.59	81.59	137
1724880360	80.484	-3.6	-4.28	81.39	81.39	80.484	341
1724794080	84.085	0	0.00	84.085	84.085	84.085	0
1724707680	84.085	0	0.00	84.085	84.085	84.085	0

Hapag Llyod (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관