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 | 1242 | 65.27 | DE |
| 4 | 0 | 0 | 65.27 | 65.27 | 65.27 | 965 | 65.27 | DE |
| 12 | 0 | 0 | 65.27 | 65.27 | 65.27 | 2992 | 65.27 | DE |
| 26 | 0 | 0 | 65.27 | 65.27 | 65.27 | 4399 | 65.27 | DE |
| 52 | 0 | 0 | 65.27 | 65.27 | 65.27 | 5719 | 65.27 | DE |
| 156 | 0 | 0 | 65.27 | 65.27 | 65.27 | 2846 | 65.27 | DE |
| 260 | 0 | 0 | 65.27 | 65.27 | 65.27 | 2111 | 65.27 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 801 |
| 1732210200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1053 |
| 1732123800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 646 |
| 1732037400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 932 |
| 1731951000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 2962 |
| 1731691800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1058 |
| 1731605400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1216 |
| 1731519000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 279 |
| 1731432600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 394 |
| 1731346200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 682 |
| 1731087000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 856 |
| 1731000600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1155 |
| 1730914200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1440 |
| 1730827800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 255 |
| 1730741400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1031 |
| 1730482200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 4624 |
| 1730395800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 81 |
| 1730309400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 387 |
| 1730223000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 81 |
| 1730136600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 116 |
| 1729873800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 222 |
| 1729787400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1286 |
| 1729701000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 279 |
| 1729614600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 312 |
| 1729528200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1298 |
| 1729269000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 0 |
| 1729182600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 18 |
| 1729096200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 6 |
| 1729009800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 7 |
| 1728923400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 3 |
| 1728664200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 360 |
| 1728577800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 498 |
| 1728491400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 80 |
| 1728405000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 962 |
| 1728318600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 489 |
| 1728059400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1609 |
| 1727973000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1279 |
| 1727886600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 2163 |
| 1727800200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1607 |
| 1727713800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 378 |
| 1727454600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1241 |
| 1727368200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 170 |
| 1727281800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 526 |
| 1727195400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 136 |
| 1727109000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 260 |
| 1726849800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 46505 |
| 1726763400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 50238 |
| 1726677000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 3 |
| 1726590600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 50314 |
| 1726504200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 29 |
| 1726245000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 26 |
| 1726158600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 157 |
| 1726072200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 525 |
| 1725985800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 44 |
| 1725899400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 1441 |
| 1725640200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 12 |
| 1725553800 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 462 |
| 1725467400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 12 |
| 1725381000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 25 |
| 1725294600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 0 |
| 1725035400 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 329 |
| 1724949000 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 229 |
| 1724862600 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 68 |
| 1724776200 | 65.269999 | 0 | 0.00 | 65.269999 | 65.269999 | 65.269999 | 470 |
