HubSpot Inc【H2UB34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

HubSpot Inc (H2UB34)

94.02

-0.03

(-0.03%)

마감 16 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.82	5.40358744395	89.2	99.9	89.2	372	91.87966702	DR
4	7.8	9.04662491301	86.22	99.9	84.97	223	91.6657732	DR
12	8.46	9.88779803647	85.56	99.9	84.33	160	89.20655616	DR
26	41.22	78.0681818182	52.8	99.9	52.8	132	77.90036039	DR
52	33.72	55.92039801	60.3	99.9	49.98	118	73.57748341	DR
156	36.38	63.1158917418	57.64	99.9	24.88	1321	35.66136913	DR
260	24.22	34.6991404011	69.8	99.9	24.88	1259	36.22205963	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739568600	94.02	-0.03	-0.03	94.02	94.02	94.02	7
1739482140	94.05	4.08	4.53	89.97	99.9	89.97	631
1739395740	89.97	-1.13	-1.24	89.97	89.97	89.97	5
1739309400	91.1	-2	-2.15	92.95	92.95	89.97	540
1739222940	93.1	3.51	3.92	92.35	93.1	92.35	180
1738963800	89.59	-0.04	-0.04	89.2	89.59	89.2	506
1738877340	89.63	0	0.00	89.63	89.63	89.63	0
1738790940	89.63	1.31	1.48	89.63	89.63	89.63	5
1738704600	88.32	-1.19	-1.33	88.32	88.32	88.32	7
1738618200	89.51	-1.78	-1.95	89.97	89.97	88.7	694
1738358940	91.29	0.41	0.45	91.29	91.29	91.29	8
1738272540	90.88	-0.72	-0.79	92.22	92.22	90.88	265
1738186200	91.6	-2.9	-3.07	91.98	91.98	91.6	20
1738099740	94.5	4.86	5.42	94.68	94.68	94.5	751
1738013340	89.64	2.73	3.14	85.59	90.82	85.59	22
1737754200	86.91	0.93	1.08	86.91	86.91	86.91	4
1737667740	85.98	-0.77	-0.89	85.98	85.98	85.98	2
1737581400	86.75	0	0.00	86.75	86.75	86.75	0
1737495000	86.75	0.44	0.51	84.97	86.75	84.97	128
1737408600	86.31	0	0.00	86.31	86.31	86.31	0
1737149400	86.31	-0.44	-0.51	86.22	86.31	86.22	15
1737062940	86.75	0.89	1.04	86.7	86.75	86.7	22
1736976540	85.86	0	0.00	86.04	86.04	85.86	37
1736890140	85.86	1.08	1.27	85.26	85.86	85.26	124
1736803740	84.78	-1.26	-1.46	84.78	84.78	84.78	10
1736544540	86.04	0.7	0.82	86.04	86.04	86.04	11
1736458140	85.34	-2.01	-2.30	85.34	85.34	85.34	8
1736371740	87.35	1.77	2.07	86.68	87.35	86.68	405
1736285400	85.58	-0.36	-0.42	85.58	85.58	85.58	2
1736198940	85.94	0.42	0.49	85.94	85.94	85.94	17
1735939740	85.52	-0.24	-0.28	85	85.52	85	621
1735853400	85.76	-0.44	-0.51	86.13	86.13	84.87	40
1735594200	86.2	-1.37	-1.56	86.04	86.2	86.04	134
1735334940	87.57	-2.33	-2.59	89.01	89.01	87.57	221
1735248540	89.9	1.43	1.62	89.46	89.9	88.92	159
1734989340	88.47	1.17	1.34	88.05	89.01	88.05	221
1734730200	87.3	1.02	1.18	84.97	87.57	84.33	141
1734643800	86.28	-5.09	-5.57	85.32	86.28	85.32	595
1734557400	91.37	1.01	1.12	91.08	91.37	91.08	35
1734470940	90.36	-0.24	-0.26	90.36	90.36	90.36	2
1734384540	90.6	2.67	3.04	90.6	90.6	90.18	21
1734125340	87.93	-0.18	-0.20	87.93	87.93	87.93	7
1734039000	88.11	-0.15	-0.17	88.11	88.11	88.11	13
1733952540	88.26	0.24	0.27	88.2	88.26	88.2	2
1733866140	88.02	-1.71	-1.91	88.02	88.02	88.02	3
1733779740	89.73	-0.54	-0.60	89.73	89.73	89.73	13
1733520600	90.27	1.97	2.23	91.53	91.53	90.27	22
1733434200	88.3	-3.05	-3.34	92.16	92.16	88.3	158
1733347800	91.35	4.5	5.18	91.53	91.68	91.35	520
1733261340	86.85	-0.7	-0.80	86.85	86.85	86.85	9
1733174940	87.55	1.73	2.02	87.48	87.55	87.48	33
1732915740	85.82	0.78	0.92	87.84	87.84	85.82	368
1732829400	85.04	0	0.00	85.04	85.04	85.04	0
1732743000	85.04	0.69	0.82	85.04	85.04	85.04	22
1732656600	84.35	-0.85	-1.00	85.6	85.6	84.35	19
1732570140	85.2	-0.16	-0.19	87.21	87.21	85.14	489
1732310940	85.36	1.81	2.17	85.56	85.56	85.28	38
1732224600	83.55	6.11	7.89	82.72	84.36	82.7	93
1732051800	77.44	-0.06	-0.08	77.44	77.44	77.44	30
1731965340	77.5	-2.34	-2.93	77.5	77.5	77.5	29

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관