Hot Features
프리미엄
Howmet Aerospace Inc (ARNC34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.83 | 1.9506781001 | 657.72 | 695 | 641.55 | 44 | 675.89429379 | DR |
| 4 | 90.95 | 15.6918564527 | 579.6 | 695 | 573 | 29 | 642.23107071 | DR |
| 12 | 138.11 | 25.9390729472 | 532.44 | 695 | 517.92 | 38 | 579.39721591 | DR |
| 26 | 233.55 | 53.4439359268 | 437 | 695 | 421.08 | 231 | 490.18708869 | DR |
| 52 | 415.03 | 162.425641828 | 255.52 | 695 | 255.52 | 193 | 480.61894331 | DR |
| 156 | 506.04 | 307.604400948 | 164.51 | 695 | 163.36 | 219 | 419.99295668 | DR |
| 260 | 538.15 | 406.457703927 | 132.4 | 695 | 59.65 | 330 | 261.93624708 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732570140 | 670.54999 | -14.95 | -2.18 | 685.5 | 685.5 | 669.69 | 114 |
| 1732310940 | 685.5 | -3.88 | -0.56 | 689.52 | 689.52 | 677.28 | 51 |
| 1732224600 | 689.38 | 20.53 | 3.07 | 695 | 695 | 688.94 | 63 |
| 1732051800 | 668.85 | 16.9 | 2.59 | 661.58 | 668.85 | 661.58 | 10 |
| 1731965340 | 651.95 | -4.65 | -0.71 | 657.72 | 657.72 | 641.54999 | 53 |
| 1731619800 | 656.6 | -18.75 | -2.78 | 675.38 | 675.38 | 656.6 | 17 |
| 1731533400 | 675.35 | 20.35 | 3.11 | 669.5 | 679.25 | 669.5 | 54 |
| 1731446940 | 655 | -9.3 | -1.40 | 664.62 | 664.62 | 655 | 53 |
| 1731360540 | 664.29999 | 16.66 | 2.57 | 665 | 666.25 | 664.29999 | 16 |
| 1731101400 | 647.64 | 12.21 | 1.92 | 647 | 659.83 | 647 | 20 |
| 1731015000 | 635.42999 | 0 | 0.00 | 635.42999 | 635.42999 | 635.42999 | 0 |
| 1730928600 | 635.42999 | 49.43 | 8.44 | 627.76 | 635.42999 | 627.76 | 5 |
| 1730842200 | 586 | -3 | -0.51 | 586 | 586 | 586 | 4 |
| 1730755800 | 589 | 9 | 1.55 | 589 | 589 | 589 | 1 |
| 1730496600 | 580 | 6.96 | 1.21 | 583 | 583 | 580 | 5 |
| 1730410200 | 573.04 | -10.44 | -1.79 | 573.04 | 573.04 | 573.04 | 1 |
| 1730323800 | 583.48 | 5.22 | 0.90 | 582.32 | 585.22 | 581.86 | 33 |
| 1730237340 | 578.26 | -5.22 | -0.89 | 573 | 578.26 | 573 | 18 |
| 1730151000 | 583.48 | 7.21 | 1.25 | 579.6 | 583.48 | 579.6 | 91 |
| 1729891800 | 576.27 | 2.07 | 0.36 | 579.44 | 579.44 | 573.99 | 183 |
| 1729805400 | 574.2 | -16.8 | -2.84 | 580 | 580 | 572.46 | 22 |
| 1729719000 | 591 | 7.23 | 1.24 | 591 | 591 | 591 | 1 |
| 1729632600 | 583.77 | -21.03 | -3.48 | 592 | 592 | 583.77 | 20 |
| 1729546140 | 604.79999 | 6.18 | 1.03 | 606.45 | 606.45 | 604.79999 | 2 |
| 1729287000 | 598.62 | -3.18 | -0.53 | 606 | 606 | 598.62 | 10 |
| 1729200540 | 601.79999 | 4.13 | 0.69 | 603.79 | 603.79 | 601.79999 | 2 |
| 1729114140 | 597.66999 | 13.32 | 2.28 | 597.08 | 597.66999 | 597.08 | 21 |
| 1729027800 | 584.35 | 0 | 0.00 | 584.35 | 584.35 | 584.35 | 0 |
| 1728941400 | 584.35 | 0 | 0.00 | 584.35 | 584.35 | 584.35 | 0 |
| 1728682200 | 584.35 | 13.05 | 2.28 | 583.95 | 588.59 | 583.53 | 41 |
| 1728595740 | 571.29999 | -7.25 | -1.25 | 571.41 | 571.41 | 570.88 | 42 |
| 1728509400 | 578.54999 | 6.23 | 1.09 | 580.74 | 580.74 | 576.48 | 121 |
| 1728422940 | 572.32 | 7.28 | 1.29 | 571.76 | 572.88 | 571.2 | 49 |
| 1728336600 | 565.04 | 9.54 | 1.72 | 565.04 | 565.04 | 565.04 | 2 |
| 1728077400 | 555.5 | 2.2 | 0.40 | 561.54999 | 561.54999 | 555.5 | 17 |
| 1727990940 | 553.29999 | 0 | 0.00 | 553.29999 | 553.29999 | 553.29999 | 0 |
| 1727904540 | 553.29999 | -0.55 | -0.10 | 547 | 553.29999 | 547 | 20 |
| 1727818200 | 553.85 | 7.15 | 1.31 | 547.25 | 555.5 | 547.25 | 55 |
| 1727731740 | 546.7 | 0 | 0.00 | 546.7 | 546.7 | 546.7 | 0 |
| 1727472540 | 546.7 | 0 | 0.00 | 546.7 | 546.7 | 546.7 | 0 |
| 1727386140 | 546.7 | -0.32 | -0.06 | 546.7 | 546.7 | 546.7 | 7 |
| 1727299740 | 547.02 | 1.42 | 0.26 | 551.88 | 551.88 | 547.02 | 68 |
| 1727213400 | 545.6 | -0.34 | -0.06 | 539.54999 | 545.6 | 539.54999 | 219 |
| 1727127000 | 545.94 | 7.99 | 1.49 | 543 | 545.94 | 543 | 6 |
| 1726867800 | 537.95 | 9.63 | 1.82 | 533.17999 | 543.78 | 533.17999 | 46 |
| 1726781400 | 528.32 | 8.84 | 1.70 | 527.79999 | 528.84 | 527.79999 | 15 |
| 1726695000 | 519.48 | 0 | 0.00 | 519.48 | 519.48 | 519.48 | 0 |
| 1726608600 | 519.48 | -13.17 | -2.47 | 520 | 522.08 | 517.91999 | 99 |
| 1726522200 | 532.65 | 0 | 0.00 | 532.65 | 532.65 | 532.65 | 0 |
| 1726263000 | 532.65 | 2.12 | 0.40 | 525.76 | 532.65 | 525.76 | 21 |
| 1726176540 | 530.53 | 1.53 | 0.29 | 539.01 | 539.01 | 530 | 146 |
| 1726090140 | 529 | -3.65 | -0.69 | 529 | 529 | 529 | 20 |
| 1726003800 | 532.65 | 0 | 0.00 | 532.65 | 532.65 | 532.65 | 0 |
| 1725917400 | 532.65 | 0 | 0.00 | 532.65 | 532.65 | 532.65 | 0 |
| 1725658200 | 532.65 | 2.12 | 0.40 | 532.65 | 532.65 | 532.65 | 2 |
| 1725571800 | 530.53 | -1.91 | -0.36 | 530.53 | 530.53 | 530.53 | 4 |
| 1725485400 | 532.44 | 0 | 0.00 | 532.44 | 532.44 | 532.44 | 0 |
| 1725399000 | 532.44 | -6.57 | -1.22 | 532.44 | 532.44 | 532.44 | 4 |
| 1725312600 | 539.01 | 0 | 0.00 | 539.01 | 539.01 | 539.01 | 0 |
| 1725053400 | 539.01 | 0 | 0.00 | 539.01 | 539.01 | 539.01 | 0 |
| 1724967000 | 539.01 | 0 | 0.00 | 539.01 | 539.01 | 539.01 | 0 |
| 1724880600 | 539.01 | 7.42 | 1.40 | 539.01 | 539.01 | 539.01 | 19 |
| 1724794140 | 531.59 | 0 | 0.00 | 531.59 | 531.59 | 531.59 | 0 |
| 1724707740 | 531.59 | -10.06 | -1.86 | 531.59 | 531.59 | 531.59 | 1159 |
