Hot Features
프리미엄
Charter Communications Inc New (CHTR)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.585 | 2.15064434269 | 352.685 | 364.92 | 340.24 | 684667 | 351.57768035 | CS |
| 4 | 7.45 | 2.11155830168 | 352.82 | 371.015 | 326.785 | 1232804 | 350.10131821 | CS |
| 12 | -22.925 | -5.9825937186 | 383.195 | 407.61 | 326.785 | 1083265 | 361.06387296 | CS |
| 26 | 6.3 | 1.77981184846 | 353.97 | 415.27 | 313.595 | 1161977 | 353.52008985 | CS |
| 52 | 66.65 | 22.6994073973 | 293.62 | 415.27 | 236.08 | 1274571 | 321.55126689 | CS |
| 156 | -246.06 | -40.5818613626 | 606.33 | 615.6 | 236.08 | 1310077 | 381.13314686 | CS |
| 260 | -172.22 | -32.3423914064 | 532.49 | 825.62 | 236.08 | 1238595 | 464.48935859 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 360.27 | -0.5 | -0.14 | 362 | 364.03 | 359.77 | 671838 |
| 1739489700 | 360.77 | 6.21 | 1.75 | 356.98 | 364.92 | 355.81 | 728149 |
| 1739403300 | 354.56 | 3.64 | 1.04 | 347.12 | 355.57 | 346.065 | 762622 |
| 1739316900 | 350.92 | 7.19 | 2.09 | 340.24 | 351.5 | 340.24 | 612960 |
| 1739230500 | 343.73 | -4.11 | -1.18 | 351.87 | 351.87 | 342.525 | 865502 |
| 1738971300 | 347.84 | -5.47 | -1.55 | 353.99 | 354.32 | 347.39 | 480795 |
| 1738884900 | 353.31 | 8.26 | 2.39 | 348.49 | 354.24 | 346.8 | 759806 |
| 1738798500 | 345.05 | 4.79 | 1.41 | 342.25 | 347.94 | 337.68 | 909482 |
| 1738712100 | 340.26 | -1.24 | -0.36 | 336.81 | 344.21 | 336.23 | 1219070 |
| 1738625700 | 341.5 | -3.99 | -1.15 | 346.5 | 347.89 | 339.23 | 1741934 |
| 1738366500 | 345.49 | 8.87 | 2.64 | 360.75 | 360.75 | 343.05 | 2740401 |
| 1738280100 | 336.62 | -22.71 | -6.32 | 336.2 | 351.02 | 326.785 | 3242164 |
| 1738193700 | 359.33 | -6.05 | -1.66 | 365.64 | 367.71 | 357.23 | 1040557 |
| 1738107300 | 365.38 | -2.11 | -0.57 | 364.56 | 368.33 | 361.475 | 1936441 |
| 1738020900 | 367.49 | -0.09 | -0.02 | 362.85 | 371.015 | 362.64 | 1146071 |
| 1737761700 | 367.58 | 14.78 | 4.19 | 359.82 | 367.91 | 357.9 | 934658 |
| 1737675300 | 352.8 | 0 | 0.00 | 352.8 | 352.8 | 352.8 | 0 |
| 1737588900 | 352.8 | 2.24 | 0.64 | 350.31 | 352.98 | 345.27 | 906013 |
| 1737502500 | 350.56 | -0.81 | -0.23 | 349.66 | 354.14 | 349.46 | 1046913 |
| 1737156900 | 351.37 | 4.69 | 1.35 | 352.82 | 353.59 | 347.69 | 1206936 |
| 1737070500 | 346.68 | -1.32 | -0.38 | 346.66 | 349.78 | 346.365 | 748322 |
| 1736984100 | 348 | 1.71 | 0.49 | 349.37 | 353.005 | 346.17 | 1311334 |
| 1736897700 | 346.29 | 8.45 | 2.50 | 337.25 | 346.68 | 336.72 | 1094121 |
| 1736811300 | 337.84 | 2.95 | 0.88 | 334.25 | 339.64 | 334.425 | 809246 |
| 1736552100 | 334.89 | -14.43 | -4.13 | 344.47 | 345.61 | 333.68 | 1259528 |
| 1736379300 | 349.32 | 1.69 | 0.49 | 349.63 | 349.9 | 341 | 839887 |
| 1736292900 | 347.63 | -1.92 | -0.55 | 348.98 | 350.545 | 342.53 | 950379 |
| 1736206500 | 349.55 | -8.8 | -2.46 | 354.95 | 361.815 | 347.1 | 868312 |
| 1735947300 | 358.35 | 9 | 2.58 | 351.95 | 359.11 | 346.79 | 1883940 |
| 1735860900 | 349.35 | 6.58 | 1.92 | 346.62 | 349.8 | 345.01 | 752370 |
| 1735688100 | 342.77 | -0.41 | -0.12 | 344.48 | 345 | 341.0595 | 472763 |
| 1735601700 | 343.18 | -5.47 | -1.57 | 347.5 | 347.5 | 340.98 | 581217 |
| 1735342500 | 348.65 | -3.13 | -0.89 | 349.3 | 351.13 | 346.31 | 544001 |
| 1735256100 | 351.78 | -0.41 | -0.12 | 349.14 | 353.29 | 349.14 | 482355 |
| 1735077840 | 352.19 | 2.73 | 0.78 | 347.82 | 352.44 | 345.9 | 372905 |
| 1734996900 | 349.465 | -2.04 | -0.58 | 348.91 | 353.17 | 346.57 | 1021522 |
| 1734737700 | 351.5 | -1.27 | -0.36 | 347.76 | 357.05 | 342.19 | 2253208 |
| 1734651300 | 352.77 | -5.49 | -1.53 | 356.56 | 361.65 | 351.28 | 1246585 |
| 1734564900 | 358.26 | -12.77 | -3.44 | 369.67 | 373.24 | 357.75 | 833485 |
| 1734478500 | 371.03 | -7.95 | -2.10 | 375.84 | 377.3499 | 369.84 | 984168 |
| 1734392100 | 378.98 | -0.8 | -0.21 | 379.01 | 383.885 | 377.2 | 994619 |
| 1734132900 | 379.78 | -8.67 | -2.23 | 382.8 | 385.13 | 376.01 | 807299 |
| 1734046500 | 388.45 | 9.96 | 2.63 | 385.58 | 390.29 | 382.3 | 805606 |
| 1733960100 | 378.49 | 0.53 | 0.14 | 378 | 380.2062 | 372.65 | 1142079 |
| 1733873700 | 377.96 | 12 | 3.28 | 369.15 | 396.24 | 366.53 | 1738264 |
| 1733787300 | 365.96 | -37.1 | -9.20 | 400.77 | 400.77 | 365.87 | 1958666 |
| 1733528100 | 403.06 | -1.08 | -0.27 | 405.95 | 407.61 | 400.94 | 825663 |
| 1733441700 | 404.14 | 2.02 | 0.50 | 400 | 404.87 | 396.0524 | 746806 |
| 1733355300 | 402.12 | 4.51 | 1.13 | 399.21 | 404.25 | 397.42 | 1389856 |
| 1733268900 | 397.61 | 3.18 | 0.81 | 395 | 398.8 | 393.11 | 1191628 |
| 1733182500 | 394.43 | -2.54 | -0.64 | 395.95 | 397.74 | 391.805 | 1194024 |
| 1732917840 | 396.965 | 7.15 | 1.84 | 390.94 | 397.27 | 389.96 | 553485 |
| 1732750500 | 389.81 | -0.48 | -0.12 | 394.01 | 396.2675 | 389.31 | 871661 |
| 1732664100 | 390.29 | 5.82 | 1.51 | 388 | 394.38 | 382.73 | 1155073 |
| 1732577700 | 384.47 | -3.8 | -0.98 | 390.63 | 390.99 | 382.5 | 1107732 |
| 1732318500 | 388.27 | 4.43 | 1.15 | 385.32 | 391.9899 | 383.15 | 1080239 |
| 1732232100 | 383.84 | -5.28 | -1.36 | 388.85 | 389.935 | 383.06 | 960231 |
| 1732145700 | 389.12 | 4.28 | 1.11 | 386.16 | 389.94 | 383.95 | 817835 |
| 1732059300 | 384.84 | -0.18 | -0.05 | 380 | 389.48 | 379.06 | 897210 |
| 1731972900 | 385.02 | -4.55 | -1.17 | 386.3 | 391.32 | 384.675 | 859074 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
