Hot Features
프리미엄
Charter Communications Inc New (CHTR)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.415 | 2.11669664012 | 350.31 | 371.015 | 345.27 | 1230796 | 363.97375812 | CS |
| 4 | 11.26 | 3.24996752919 | 346.465 | 371.015 | 333.68 | 1100415 | 352.55865185 | CS |
| 12 | -44.205 | -10.9981837633 | 401.93 | 415.27 | 333.68 | 1119233 | 374.71497011 | CS |
| 26 | -8.795 | -2.39959620212 | 366.52 | 415.27 | 313.595 | 1159129 | 355.87380538 | CS |
| 52 | -17.245 | -4.59903458943 | 374.97 | 415.27 | 236.08 | 1340160 | 319.51896871 | CS |
| 156 | -231.265 | -39.264673424 | 588.99 | 621 | 236.08 | 1313006 | 385.01318926 | CS |
| 260 | -140.595 | -28.2137983625 | 498.32 | 825.62 | 236.08 | 1238219 | 466.1689724 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 389.565 | -4.69 | -1.19 | 394.71 | 396.27 | 387.82 | 1027871 |
| 1731627300 | 394.25 | -11.97 | -2.95 | 402.61 | 407.61 | 392.06 | 1934912 |
| 1731540900 | 406.22 | 14.22 | 3.63 | 409.52 | 415.27 | 396.97 | 2863757 |
| 1731454500 | 392 | -4.04 | -1.02 | 395.71 | 397.51 | 389.29 | 1700095 |
| 1731368100 | 396.04 | 2.33 | 0.59 | 393.05 | 401.23 | 393 | 805191 |
| 1731108900 | 393.71 | 0.67 | 0.17 | 395.28 | 397.05 | 391.89 | 1161222 |
| 1731022500 | 393.04 | -14.98 | -3.67 | 406 | 406 | 389.01 | 1715596 |
| 1730936100 | 408.02 | 25.64 | 6.71 | 392.07 | 413.79 | 392.07 | 2347976 |
| 1730849700 | 382.38 | 6.55 | 1.74 | 377.44 | 386.18 | 374.56 | 1587021 |
| 1730763300 | 375.83 | 9.34 | 2.55 | 377 | 381.62 | 367.155 | 2195939 |
| 1730500500 | 366.49 | 38.88 | 11.87 | 360.61 | 382.46 | 356.7801 | 4445599 |
| 1730414100 | 327.61 | -3.69 | -1.11 | 343.98 | 351.36 | 326.19 | 2165104 |
| 1730327700 | 331.3 | 4.03 | 1.23 | 325 | 334.3 | 324.94 | 1076636 |
| 1730241300 | 327.27 | -2.4 | -0.73 | 328.45999 | 330.31 | 325.27999 | 1243946 |
