Howmet Aerospace Inc Pref (HWM_p)

HWM_p
🏛️ 미국 →
64.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 74.03 74.99 74.03 74.81 0.0M
2021-12-30 73.85 74.30 73.85 74.30 0.0M
2021-12-29 76.49 77.25 73.80 73.80 0.0M
2021-12-27 75.01 75.01 75.01 75.01 0.0M
2021-12-22 75.45 75.45 75.43 75.43 0.0M
2021-12-20 76.00 76.00 75.45 75.45 0.0M
2021-12-15 75.40 75.40 75.40 75.40 0.0M
2021-12-14 75.30 75.30 75.30 75.30 0.0M
2021-12-10 75.30 75.30 75.30 75.30 0.0M
2021-12-02 75.30 76.60 75.30 76.60 0.0M
2021-12-01 78.00 78.00 78.00 78.00 0.0M
2021-11-24 78.00 78.00 78.00 78.00 0.0M
2021-11-19 76.25 76.25 76.25 76.25 0.0M
2021-11-16 78.25 78.25 75.54 75.54 0.0M
2021-11-15 77.03 77.03 77.03 77.03 0.0M
2021-11-12 76.00 76.00 76.00 76.00 0.0M
2021-11-11 77.30 77.30 75.95 75.95 0.0M
2021-11-09 77.95 77.95 77.95 77.95 0.0M
2021-11-08 77.75 77.85 77.75 77.85 0.0M
2021-11-05 77.30 77.59 77.30 77.59 0.0M
2021-11-02 75.75 75.75 75.75 75.75 0.0M
2021-10-29 75.50 76.00 75.50 76.00 0.0M
2021-10-26 75.25 76.00 75.25 76.00 0.0M
2021-10-25 75.67 75.67 75.25 75.25 0.0M
2021-10-21 75.25 75.75 75.10 75.10 0.0M
2021-10-20 75.25 76.08 75.25 76.08 0.0M
2021-10-19 75.25 75.25 75.25 75.25 0.0M
2021-10-18 74.32 75.25 74.20 75.25 0.0M
2021-10-14 74.51 74.52 74.32 74.32 0.0M
2021-10-12 75.33 75.33 74.03 74.03 0.0M
2021-10-08 74.25 74.25 74.25 74.25 0.0M
2021-10-06 77.00 77.00 77.00 77.00 0.0M
2021-10-05 73.93 77.00 73.93 77.00 0.0M
2021-09-24 76.50 76.50 74.51 76.31 0.0M
2021-09-22 76.50 77.00 76.50 76.75 0.0M
2021-09-15 76.41 77.75 76.25 76.25 0.0M
2021-09-14 78.52 78.52 78.52 78.52 0.0M
2021-09-13 77.27 77.50 77.27 77.50 0.0M
2021-09-10 78.66 78.66 78.66 78.66 0.0M
2021-09-07 79.38 79.38 79.15 79.15 0.0M
2021-09-03 80.00 80.00 80.00 80.00 0.0M
2021-09-02 80.00 80.00 80.00 80.00 0.0M
2021-08-30 80.00 80.00 80.00 80.00 0.0M
2021-08-23 79.65 79.65 79.65 79.65 0.0M
2021-08-18 79.35 79.35 79.33 79.33 0.0M
2021-08-17 80.00 80.00 80.00 80.00 0.0M
2021-08-12 78.50 78.50 78.50 78.50 0.0M
2021-08-04 78.20 78.20 78.20 78.20 0.0M
2021-08-02 78.00 78.00 78.00 78.00 0.0M
2021-07-28 80.00 80.00 80.00 80.00 0.0M
2021-07-26 79.06 79.06 79.06 79.06 0.0M
2021-07-23 75.80 75.80 75.80 75.80 0.0M
2021-07-20 76.01 76.01 76.01 76.01 0.0M
2021-07-12 77.20 79.99 77.20 79.99 0.0M
2021-07-06 80.24 80.25 80.24 80.25 0.0M
2021-07-05 76.50 76.50 76.50 76.50 0.0M
2021-07-04 76.50 76.50 76.50 76.50 0.0M
2021-07-02 78.46 78.46 76.50 76.50 0.0M
2021-06-30 77.01 78.85 77.01 77.51 0.0M
2021-06-29 77.50 79.00 77.00 77.00 0.0M
2021-06-23 76.51 76.51 76.00 76.00 0.0M
2021-06-22 77.00 77.43 77.00 77.43 0.0M
2021-06-17 77.40 77.40 77.40 77.40 0.0M
2021-06-16 77.00 77.00 77.00 77.00 0.0M
2021-06-15 78.00 78.00 78.00 78.00 0.0M
2021-06-14 78.00 78.00 78.00 78.00 0.0M
2021-06-10 78.00 78.00 78.00 78.00 0.0M
2021-06-08 79.30 79.30 79.00 79.00 0.0M
2021-06-07 78.22 78.22 78.20 78.20 0.0M
2021-06-04 78.55 78.55 77.00 77.00 0.0M
2021-06-01 76.25 76.30 76.19 76.19 0.0M
2021-05-28 80.20 80.20 80.20 80.20 0.0M
2021-05-27 78.64 78.64 78.64 78.64 0.0M
2021-05-26 78.89 78.89 78.89 78.89 0.0M
2021-05-20 76.00 76.00 76.00 76.00 0.0M
2021-05-10 74.51 74.51 74.51 74.51 0.0M
2021-05-06 78.12 78.12 78.12 78.12 0.0M
2021-05-05 75.55 75.55 75.55 75.55 0.0M
2021-05-04 75.50 75.50 75.50 75.50 0.0M
2021-04-29 75.00 75.00 73.66 73.66 0.0M
2021-04-28 77.75 77.75 75.00 75.00 0.0M
2021-04-26 76.38 76.51 76.38 76.51 0.0M
2021-04-23 72.93 72.93 72.93 72.93 0.0M
2021-04-22 75.25 75.25 75.25 75.25 0.0M
2021-04-20 75.04 75.05 75.00 75.00 0.0M
2021-04-16 75.34 75.34 75.34 75.34 0.0M
2021-04-15 76.05 81.00 76.00 81.00 0.0M
2021-04-13 79.90 81.00 79.90 79.90 0.0M
2021-04-07 81.97 81.97 81.95 81.95 0.0M
2021-04-05 78.98 78.98 78.98 78.98 0.0M
2021-03-31 77.55 77.55 77.55 77.55 0.0M
2021-03-30 77.00 79.00 77.00 79.00 0.0M
2021-03-26 75.99 76.00 75.98 76.00 0.0M
2021-03-24 76.24 76.24 76.24 76.24 0.0M
2021-03-15 75.00 79.00 75.00 79.00 0.0M
2021-03-12 73.25 75.00 73.25 74.99 0.0M
2021-03-11 72.78 73.08 72.78 73.08 0.0M
2021-03-10 72.77 72.78 72.20 72.78 0.0M
2021-03-05 74.00 74.00 72.77 72.77 0.0M
2021-03-03 75.11 75.50 73.14 74.00 0.0M
2021-02-24 78.50 78.50 78.50 78.50 0.0M
2021-02-23 78.30 78.30 78.30 78.30 0.0M
2021-02-22 75.15 76.54 75.14 76.54 0.0M
2021-02-11 78.00 78.60 77.06 78.60 0.0M
2021-02-08 79.00 79.00 78.00 78.30 0.0M
2021-02-05 77.54 77.54 77.54 77.54 0.0M
2021-02-03 75.60 75.60 75.60 75.60 0.0M
2021-01-28 77.00 77.00 75.16 75.16 0.0M
2021-01-22 79.00 79.00 79.00 79.00 0.0M
2021-01-21 79.00 79.00 79.00 79.00 0.0M
2021-01-19 79.50 79.70 79.50 79.70 0.0M
2021-01-13 78.75 78.75 78.75 78.75 0.0M
2021-01-11 80.00 80.00 80.00 80.00 0.0M
2021-01-08 80.01 80.01 80.01 80.01 0.0M
2021-01-07 80.60 80.60 80.60 80.60 0.0M
2021-01-06 82.00 82.00 82.00 82.00 0.0M