Hess Midstream Partners LP (HESM)

HESM
🏛️ 미국 →
34.55
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 35.45 35.45 35.35 35.35 59.3K
09:31 35.35 35.39 35.35 35.35 4.8K
09:32 35.35 35.35 35.33 35.33 5.1K
09:33 35.33 35.34 35.20 35.20 20.6K
09:34 35.21 35.35 35.21 35.35 16.4K
09:35 35.35 35.43 35.33 35.33 3.7K
09:36 35.29 35.38 35.29 35.38 21.7K
09:37 35.36 35.36 35.32 35.33 2.7K
09:38 35.33 35.35 35.31 35.31 6.7K
09:39 35.31 35.31 35.25 35.27 15.8K
09:40 35.26 35.26 35.20 35.21 16.3K
09:41 35.21 35.26 35.21 35.26 9.4K
09:42 35.25 35.25 35.23 35.23 3.1K
09:43 35.25 35.27 35.20 35.20 3.1K
09:44 35.20 35.20 35.18 35.20 6.1K
09:45 35.22 35.22 35.18 35.18 6.0K
09:46 35.17 35.17 35.15 35.16 8.9K
09:47 35.15 35.20 35.15 35.20 9.3K
09:48 35.17 35.18 35.17 35.18 2.0K
09:49 35.18 35.20 35.18 35.19 2.2K
09:50 35.20 35.20 35.18 35.20 5.3K
09:51 35.19 35.26 35.19 35.26 7.2K
09:52 35.27 35.34 35.27 35.34 3.2K
09:53 35.35 35.38 35.35 35.37 10.0K
09:54 35.37 35.39 35.36 35.39 12.0K
09:55 35.40 35.43 35.40 35.43 4.5K
09:56 35.44 35.44 35.38 35.40 7.3K
09:57 35.39 35.39 35.38 35.39 3.4K
09:58 35.34 35.34 35.32 35.32 2.0K
09:59 35.32 35.32 35.31 35.32 7.7K
10:00 35.29 35.30 35.25 35.29 7.1K
10:01 35.33 35.41 35.33 35.39 7.2K
10:02 35.35 35.36 35.35 35.35 3.5K
10:03 35.33 35.35 35.32 35.32 6.0K
10:04 35.33 35.36 35.33 35.35 8.7K
10:05 35.36 35.36 35.33 35.33 6.9K
10:06 35.32 35.32 35.31 35.31 4.2K
10:07 35.31 35.32 35.30 35.32 4.4K
10:08 35.31 35.32 35.28 35.28 4.3K
10:09 35.28 35.36 35.28 35.34 8.2K
10:10 35.33 35.34 35.31 35.31 1.5K
10:11 35.30 35.30 35.30 35.30 0.2K
10:12 35.30 35.30 35.25 35.25 3.4K
10:13 35.25 35.27 35.25 35.26 5.3K
10:14 35.27 35.27 35.23 35.23 1.2K
10:15 35.24 35.24 35.20 35.21 1.6K
10:16 35.22 35.22 35.19 35.18 2.8K
10:17 35.18 35.21 35.18 35.21 7.1K
10:18 35.22 35.31 35.22 35.31 4.3K
10:19 35.30 35.33 35.30 35.30 0.9K
10:20 35.33 35.33 35.33 35.33 1.6K
10:21 35.33 35.33 35.29 35.29 10.3K
10:22 35.29 35.29 35.29 35.29 8.0K
10:23 35.31 35.32 35.31 35.32 2.6K
10:24 35.33 35.35 35.33 35.33 9.0K
10:25 35.35 35.37 35.35 35.37 3.4K
10:26 35.37 35.39 35.37 35.39 3.4K
10:27 35.38 35.39 35.38 35.39 1.5K
10:28 35.37 35.39 35.36 35.39 2.3K
10:29 35.36 35.37 35.35 35.37 4.3K
10:30 35.38 35.38 35.35 35.35 2.7K
10:31 35.34 35.36 35.34 35.36 1.4K
10:32 35.36 35.36 35.35 35.35 3.7K
10:33 35.36 35.36 35.36 35.35 1.9K
10:34 35.37 35.40 35.37 35.40 7.6K
10:35 35.43 35.43 35.41 35.41 8.7K
10:36 35.43 35.43 35.42 35.42 2.8K
10:37 35.42 35.42 35.42 35.42 1.2K
10:38 35.43 35.46 35.43 35.46 8.1K
10:39 35.49 35.49 35.48 35.49 3.3K
10:40 35.49 35.49 35.46 35.46 3.2K
10:41 35.47 35.47 35.47 35.47 1.4K
10:42 35.44 35.44 35.44 35.44 3.6K
10:43 35.46 35.46 35.45 35.46 10.3K
10:44 35.49 35.50 35.49 35.50 1.6K
10:45 35.49 35.52 35.49 35.50 9.0K
10:46 35.50 35.50 35.50 35.50 1.2K
10:47 35.50 35.50 35.49 35.50 4.0K
10:48 35.49 35.49 35.46 35.47 10.9K
10:50 35.45 35.45 35.45 35.45 4.1K
10:51 35.46 35.49 35.46 35.47 6.8K
10:52 35.47 35.47 35.46 35.46 1.7K
10:53 35.46 35.46 35.41 35.41 2.5K
10:54 35.41 35.42 35.41 35.42 2.3K
10:55 35.42 35.42 35.42 35.42 2.3K
10:56 35.42 35.44 35.42 35.44 4.3K
10:57 35.44 35.46 35.44 35.46 3.3K
10:58 35.46 35.47 35.46 35.47 4.6K
10:59 35.47 35.47 35.46 35.46 2.3K
11:00 35.48 35.48 35.48 35.48 0.9K
11:01 35.48 35.49 35.48 35.49 1.5K
11:02 35.49 35.50 35.47 35.50 6.4K
11:03 35.52 35.52 35.50 35.50 2.0K
11:04 35.49 35.50 35.43 35.43 5.4K
11:05 35.41 35.43 35.41 35.42 2.4K
11:06 35.42 35.42 35.42 35.42 1.1K
11:07 35.43 35.43 35.41 35.41 3.4K
11:08 35.41 35.41 35.39 35.39 3.4K
11:09 35.39 35.39 35.39 35.39 1.3K
11:10 35.39 35.39 35.39 35.39 0.7K
11:11 35.31 35.31 35.27 35.27 19.2K
11:12 35.26 35.26 35.24 35.24 11.1K
11:13 35.23 35.24 35.22 35.23 6.8K
11:14 35.23 35.24 35.21 35.21 5.5K
11:15 35.21 35.22 35.20 35.20 4.0K
11:16 35.20 35.20 35.15 35.15 8.0K
11:17 35.15 35.15 35.14 35.14 4.8K
11:18 35.14 35.14 35.14 35.14 2.4K
11:19 35.14 35.14 35.11 35.11 18.9K
11:20 35.11 35.11 35.11 35.10 5.0K
11:21 35.10 35.10 35.09 35.09 4.8K
11:22 35.08 35.14 35.07 35.13 13.7K
11:23 35.13 35.13 35.13 35.13 2.7K
11:24 35.11 35.11 35.09 35.09 3.9K
11:25 35.10 35.10 35.09 35.10 3.8K
11:26 35.09 35.11 35.08 35.08 3.8K
11:27 35.07 35.08 35.06 35.08 13.7K
11:28 35.06 35.06 35.05 35.06 5.0K
11:29 35.06 35.06 35.05 35.05 3.9K
11:30 35.03 35.03 34.97 34.97 34.5K
11:31 34.96 34.96 34.93 34.93 9.6K
11:32 34.92 35.05 34.91 35.03 61.1K
11:33 35.05 35.07 35.05 35.07 6.0K
11:34 35.10 35.10 35.10 35.10 0.9K
11:35 35.11 35.13 35.11 35.12 2.9K
11:36 35.12 35.12 35.12 35.12 0.4K
11:37 35.12 35.12 35.11 35.11 1.8K
11:38 35.11 35.12 35.11 35.12 2.2K
11:39 35.12 35.12 35.12 35.12 0.9K
11:40 35.12 35.12 35.11 35.11 1.6K
11:41 35.11 35.12 35.11 35.11 1.4K
11:42 35.10 35.12 35.10 35.12 3.6K
11:43 35.12 35.12 35.12 35.12 0.6K
11:44 35.12 35.12 35.12 35.12 2.3K
11:45 35.10 35.10 35.09 35.09 7.0K
11:46 35.11 35.11 35.10 35.11 1.7K
11:47 35.11 35.11 35.06 35.06 5.3K
11:48 35.07 35.07 35.06 35.06 2.7K
11:49 35.06 35.07 35.06 35.06 5.1K
11:50 35.06 35.12 35.06 35.11 14.4K
11:51 35.10 35.10 35.07 35.07 3.4K
11:52 35.08 35.08 35.07 35.07 2.5K
11:53 35.06 35.07 35.06 35.07 4.0K
11:54 35.07 35.07 35.07 35.07 2.3K
11:55 35.08 35.08 35.07 35.07 1.1K
11:56 35.07 35.08 35.07 35.07 1.4K
11:57 35.07 35.07 35.07 35.07 0.7K
11:58 35.07 35.09 35.07 35.09 5.2K
11:59 35.12 35.13 35.12 35.13 5.2K
12:01 35.13 35.13 35.13 35.13 5.0K
12:02 35.13 35.14 35.13 35.14 1.5K
12:03 35.13 35.13 35.11 35.12 6.6K
12:04 35.12 35.13 35.12 35.13 2.7K
12:05 35.14 35.20 35.14 35.17 5.3K
12:06 35.11 35.11 35.08 35.10 40.7K
12:07 35.08 35.08 35.08 35.08 0.9K
12:08 35.08 35.09 35.08 35.09 1.0K
12:09 35.09 35.09 35.09 35.09 0.9K
12:10 35.09 35.13 35.09 35.13 4.9K
12:11 35.13 35.14 35.13 35.13 3.5K
12:12 35.12 35.13 35.12 35.13 5.0K
12:13 35.12 35.13 35.12 35.13 2.0K
12:14 35.12 35.12 35.12 35.12 0.5K
12:15 35.13 35.13 35.12 35.12 3.7K
12:16 35.12 35.13 35.11 35.11 3.3K
12:17 35.10 35.10 35.10 35.10 1.7K
12:18 35.11 35.11 35.11 35.10 0.5K
12:19 35.10 35.10 35.10 35.10 1.5K
12:20 35.11 35.11 35.10 35.10 12.4K
12:22 35.11 35.11 35.09 35.09 1.6K
12:23 35.09 35.09 35.09 35.09 1.7K
12:24 35.09 35.10 35.09 35.10 2.7K
12:25 35.10 35.10 35.10 35.10 2.2K
12:26 35.11 35.13 35.11 35.13 3.9K
12:27 35.14 35.16 35.14 35.16 2.0K
12:28 35.16 35.16 35.16 35.16 0.7K
12:29 35.16 35.16 35.16 35.16 0.4K
12:30 35.16 35.16 35.15 35.15 0.9K
12:31 35.17 35.17 35.15 35.15 1.9K
12:32 35.16 35.16 35.14 35.14 1.1K
12:33 35.16 35.16 35.16 35.16 2.5K
12:34 35.17 35.17 35.17 35.17 3.6K
12:36 35.17 35.17 35.17 35.17 4.0K
12:38 35.17 35.17 35.17 35.17 1.3K
12:39 35.17 35.20 35.17 35.20 6.3K
12:40 35.18 35.18 35.18 35.18 4.2K
12:41 35.14 35.14 35.14 35.14 1.8K
12:43 35.14 35.14 35.14 35.14 0.1K
12:44 35.14 35.14 35.14 35.14 2.2K
12:45 35.15 35.15 35.14 35.14 1.4K
12:46 35.15 35.17 35.15 35.17 4.9K
12:47 35.18 35.18 35.18 35.18 0.6K
12:48 35.18 35.20 35.18 35.20 1.4K
12:49 35.19 35.19 35.19 35.19 1.6K
12:50 35.19 35.19 35.19 35.19 1.7K
12:51 35.19 35.19 35.19 35.19 1.8K
12:54 35.19 35.19 35.18 35.18 2.6K
12:55 35.18 35.18 35.18 35.18 0.5K
12:56 35.18 35.18 35.18 35.18 0.8K
12:57 35.17 35.17 35.16 35.16 6.5K
12:58 35.19 35.23 35.19 35.22 8.2K
12:59 35.22 35.23 35.22 35.22 1.9K
13:01 35.20 35.22 35.20 35.22 2.5K
13:02 35.20 35.20 35.17 35.17 2.3K
13:03 35.15 35.15 35.15 35.15 1.9K
13:04 35.15 35.18 35.15 35.18 1.7K
13:05 35.18 35.18 35.17 35.17 2.4K
13:06 35.18 35.21 35.18 35.21 2.4K
13:07 35.23 35.24 35.23 35.24 1.3K
13:08 35.24 35.24 35.23 35.23 2.5K
13:09 35.24 35.25 35.24 35.24 0.8K
13:10 35.26 35.28 35.26 35.26 8.2K
13:11 35.27 35.28 35.26 35.27 6.8K
13:12 35.26 35.27 35.26 35.26 1.6K
13:13 35.28 35.28 35.28 35.28 2.1K
13:14 35.26 35.26 35.26 35.26 5.4K
13:15 35.25 35.25 35.25 35.24 1.3K
13:16 35.25 35.25 35.25 35.25 0.6K
13:17 35.25 35.25 35.25 35.25 0.6K
13:18 35.25 35.25 35.25 35.25 0.6K
13:19 35.25 35.25 35.25 35.25 1.1K
13:20 35.25 35.25 35.25 35.25 2.8K
13:21 35.26 35.29 35.26 35.29 3.5K
13:22 35.28 35.28 35.28 35.28 1.5K
13:23 35.28 35.28 35.27 35.27 1.8K
13:24 35.27 35.27 35.26 35.26 1.3K
13:25 35.26 35.26 35.24 35.24 1.4K
13:27 35.24 35.24 35.24 35.24 2.1K
13:28 35.24 35.24 35.24 35.24 2.4K
13:29 35.25 35.27 35.25 35.27 3.5K
13:30 35.28 35.28 35.28 35.28 0.4K
13:31 35.29 35.31 35.29 35.31 10.6K
13:33 35.34 35.34 35.34 35.34 1.1K
13:34 35.34 35.34 35.34 35.34 0.4K
13:35 35.34 35.39 35.34 35.39 6.5K
13:36 35.38 35.39 35.38 35.39 1.2K
13:37 35.38 35.38 35.38 35.38 0.6K
13:38 35.39 35.39 35.39 35.39 2.1K
13:40 35.41 35.41 35.41 35.41 1.3K
13:42 35.42 35.42 35.42 35.42 2.9K
13:43 35.41 35.41 35.41 35.41 2.5K
13:44 35.40 35.40 35.40 35.40 2.4K
13:46 35.39 35.39 35.39 35.39 2.3K
13:47 35.39 35.39 35.38 35.38 0.8K
13:48 35.40 35.41 35.40 35.40 5.7K
13:49 35.41 35.41 35.41 35.41 8.5K
13:50 35.41 35.41 35.40 35.41 14.5K
13:51 35.41 35.41 35.40 35.40 2.1K
13:52 35.39 35.40 35.39 35.39 6.9K
13:53 35.39 35.40 35.39 35.40 5.0K
13:54 35.40 35.40 35.40 35.40 1.3K
13:55 35.40 35.40 35.40 35.40 0.9K
13:56 35.39 35.39 35.38 35.38 4.9K
13:58 35.37 35.37 35.36 35.35 1.9K
13:59 35.35 35.35 35.31 35.31 2.1K
14:00 35.31 35.32 35.31 35.32 9.1K
14:01 35.33 35.33 35.33 35.33 1.6K
14:02 35.31 35.31 35.29 35.29 2.2K
14:03 35.28 35.28 35.28 35.28 0.7K
14:04 35.28 35.28 35.28 35.28 1.6K
14:05 35.26 35.26 35.26 35.26 1.3K
14:07 35.25 35.25 35.25 35.25 0.9K
14:08 35.24 35.24 35.24 35.24 1.0K
14:09 35.23 35.23 35.23 35.23 2.9K
14:10 35.23 35.23 35.23 35.23 4.2K
14:12 35.23 35.23 35.23 35.23 2.8K
14:13 35.23 35.23 35.23 35.23 0.5K
14:14 35.24 35.28 35.24 35.28 6.3K
14:15 35.28 35.28 35.23 35.23 3.9K
14:16 35.24 35.26 35.24 35.26 3.0K
14:18 35.24 35.25 35.24 35.24 3.7K
14:19 35.22 35.22 35.22 35.22 1.1K
14:20 35.21 35.21 35.21 35.21 0.3K
14:21 35.22 35.24 35.22 35.24 8.8K
14:22 35.24 35.24 35.24 35.24 2.3K
14:24 35.24 35.24 35.23 35.23 2.6K
14:25 35.23 35.25 35.23 35.24 5.9K
14:26 35.25 35.25 35.23 35.23 1.9K
14:27 35.24 35.24 35.24 35.24 1.3K
14:28 35.23 35.26 35.23 35.24 12.3K
14:29 35.25 35.25 35.25 35.24 1.7K
14:32 35.24 35.24 35.21 35.21 6.6K
14:33 35.21 35.22 35.21 35.22 4.7K
14:34 35.23 35.23 35.23 35.23 4.5K
14:35 35.23 35.26 35.23 35.26 3.3K
14:36 35.26 35.27 35.25 35.25 6.4K
14:37 35.26 35.26 35.26 35.26 4.0K
14:38 35.26 35.26 35.26 35.26 1.2K
14:39 35.26 35.26 35.25 35.25 2.7K
14:40 35.26 35.26 35.22 35.22 8.6K
14:41 35.23 35.28 35.23 35.28 11.6K
14:42 35.28 35.29 35.27 35.27 4.1K
14:43 35.27 35.27 35.26 35.26 2.1K
14:44 35.26 35.26 35.26 35.26 2.9K
14:45 35.27 35.27 35.27 35.27 0.4K
14:46 35.26 35.26 35.26 35.26 2.6K
14:47 35.27 35.27 35.27 35.27 0.2K
14:48 35.27 35.29 35.26 35.29 5.7K
14:49 35.30 35.34 35.30 35.33 9.1K
14:50 35.32 35.32 35.32 35.32 0.6K
14:51 35.31 35.32 35.31 35.32 3.2K
14:52 35.31 35.31 35.31 35.31 2.0K
14:53 35.31 35.31 35.31 35.31 0.3K
14:54 35.31 35.35 35.31 35.35 13.4K
14:55 35.35 35.37 35.35 35.36 12.9K
14:56 35.36 35.36 35.36 35.36 1.3K
14:57 35.35 35.35 35.35 35.35 1.8K
14:58 35.34 35.37 35.34 35.37 9.8K
14:59 35.37 35.37 35.36 35.36 2.8K
15:00 35.37 35.41 35.37 35.41 9.0K
15:01 35.41 35.41 35.40 35.40 3.2K
15:02 35.40 35.41 35.40 35.41 1.2K
15:03 35.41 35.41 35.41 35.41 9.5K
15:04 35.41 35.41 35.40 35.40 6.4K
15:05 35.40 35.41 35.40 35.41 9.3K
15:06 35.40 35.41 35.40 35.41 4.1K
15:07 35.40 35.40 35.40 35.40 0.4K
15:08 35.41 35.42 35.41 35.42 14.4K
15:09 35.42 35.42 35.41 35.42 2.2K
15:10 35.42 35.43 35.42 35.43 9.2K
15:11 35.45 35.48 35.45 35.48 3.8K
15:12 35.48 35.49 35.47 35.47 6.4K
15:13 35.46 35.47 35.46 35.47 0.6K
15:14 35.46 35.46 35.44 35.45 11.4K
15:15 35.45 35.46 35.44 35.46 6.2K
15:16 35.46 35.46 35.46 35.46 1.6K
15:17 35.46 35.46 35.46 35.46 0.7K
15:18 35.46 35.46 35.46 35.46 4.5K
15:19 35.46 35.46 35.46 35.46 1.7K
15:20 35.45 35.45 35.44 35.44 4.5K
15:21 35.45 35.45 35.44 35.44 1.7K
15:22 35.44 35.45 35.44 35.45 3.6K
15:23 35.45 35.45 35.44 35.44 1.2K
15:24 35.45 35.45 35.45 35.45 2.7K
15:25 35.45 35.45 35.43 35.42 8.2K
15:26 35.43 35.45 35.43 35.45 6.6K
15:27 35.45 35.45 35.43 35.43 5.1K
15:28 35.43 35.43 35.43 35.43 2.0K
15:29 35.43 35.43 35.40 35.40 13.9K
15:30 35.41 35.41 35.39 35.39 5.3K
15:31 35.40 35.40 35.39 35.39 3.1K
15:32 35.37 35.37 35.37 35.37 6.6K
15:33 35.33 35.34 35.33 35.34 5.1K
15:34 35.34 35.35 35.34 35.34 11.6K
15:35 35.35 35.35 35.33 35.33 4.2K
15:36 35.33 35.36 35.33 35.36 14.5K
15:37 35.36 35.36 35.36 35.36 2.2K
15:38 35.36 35.36 35.36 35.35 4.7K
15:39 35.35 35.35 35.35 35.35 4.7K
15:40 35.36 35.36 35.36 35.35 5.6K
15:41 35.34 35.36 35.32 35.36 27.8K
15:42 35.38 35.38 35.37 35.37 3.0K
15:43 35.38 35.38 35.36 35.36 5.2K
15:44 35.36 35.37 35.34 35.34 6.9K
15:45 35.34 35.34 35.33 35.33 5.2K
15:46 35.32 35.33 35.30 35.30 11.8K
15:47 35.29 35.30 35.29 35.29 3.2K
15:48 35.30 35.30 35.29 35.30 14.8K
15:49 35.29 35.30 35.29 35.29 3.0K
15:50 35.30 35.31 35.27 35.28 17.6K
15:51 35.28 35.31 35.27 35.30 26.5K
15:52 35.31 35.31 35.28 35.29 14.5K
15:53 35.28 35.28 35.28 35.28 14.3K
15:54 35.29 35.30 35.26 35.30 43.3K
15:55 35.28 35.28 35.25 35.25 28.6K
15:56 35.26 35.26 35.22 35.23 28.8K
15:57 35.23 35.23 35.17 35.17 52.7K
15:58 35.16 35.20 35.16 35.20 47.3K
15:59 35.20 35.20 35.14 35.14 306.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음