Hot Features
프리미엄
Hess Corp (0J50)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 65.27 | 65.27 | 65.27 | 224 | 65.27 | DE |
| 4 | 0 | 0 | 65.27 | 65.27 | 65.27 | 108 | 65.27 | DE |
| 12 | 0 | 0 | 65.27 | 65.27 | 65.27 | 1459 | 65.27 | DE |
| 26 | 0 | 0 | 65.27 | 65.27 | 65.27 | 2165 | 65.27 | DE |
| 52 | 0 | 0 | 65.27 | 65.27 | 65.27 | 4180 | 65.27 | DE |
| 156 | 0 | 0 | 65.27 | 65.27 | 65.27 | 2864 | 65.27 | DE |
| 260 | 0 | 0 | 65.27 | 65.27 | 65.27 | 2180 | 65.27 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741714200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 421 |
| 1741627800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 437 |
| 1741368600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 602 |
| 1741282200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1 |
| 1741195800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 43 |
| 1741109400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 35 |
| 1741023000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 283 |
| 1740763800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 0 |
| 1740677400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 93 |
| 1740591000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 200 |
| 1740504600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 141 |
| 1740418200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 0 |
| 1740159000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 50 |
| 1740072600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 15 |
| 1739986200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 65 |
| 1739899800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 9 |
| 1739813400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 0 |
| 1739554200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 11 |
| 1739467800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 80 |
| 1739381400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 42 |
| 1739295000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 50 |
| 1739208600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 51 |
| 1738949400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 371 |
| 1738863000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 9189 |
| 1738776600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 361 |
| 1738690200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 422 |
| 1738603800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 877 |
| 1738344600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 51419 |
| 1738258200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 722 |
| 1738171800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 827 |
| 1738085400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 423 |
| 1737999000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1171 |
| 1737739800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 270 |
| 1737653400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 400 |
| 1737567000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1277 |
| 1737480600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 4146 |
| 1737394200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 0 |
| 1737135000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 635 |
| 1737048600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1225 |
| 1736962200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 348 |
| 1736875800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 13 |
| 1736789400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 117 |
| 1736530200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 416 |
| 1736443800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 0 |
| 1736357400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1623 |
| 1736271000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 45 |
| 1736184600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 152 |
| 1735925400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 755 |
| 1735839000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1252 |
| 1735666200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 121 |
| 1735579800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 84 |
| 1735320600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 34 |
| 1735061400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 8 |
| 1734975000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 89 |
| 1734715800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 373 |
| 1734629400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 231 |
| 1734543000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1406 |
| 1734456600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 125 |
| 1734370200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 57 |
| 1734111000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 223 |
| 1734024600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 236 |
