Hot Features
프리미엄
Investors Title Company (ITIC)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.29 | 3.79270944676 | 271.31 | 283.265 | 270.9 | 11482 | 274.53705196 | CS |
| 4 | 48.32 | 20.7133058985 | 233.28 | 283.265 | 225.73 | 15240 | 250.02050772 | CS |
| 12 | 57.11 | 25.4398859637 | 224.49 | 283.265 | 217.66 | 13031 | 236.91077575 | CS |
| 26 | 117.12 | 71.2062256809 | 164.48 | 283.265 | 146.41 | 16872 | 209.91285496 | CS |
| 52 | 134.6 | 91.5646258503 | 147 | 283.265 | 141.41 | 9725 | 203.79182242 | CS |
| 156 | 40 | 16.5562913907 | 241.6 | 283.265 | 125.8 | 5359 | 186.16433951 | CS |
| 260 | 118.44 | 72.5913214023 | 163.16 | 283.265 | 96.45 | 5676 | 171.79603728 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 281.6 | 3.96 | 1.43 | 277.26 | 284.38 | 277.26 | 16170 |
| 1732145700 | 277.64 | 1.54 | 0.56 | 275.5 | 279.3 | 273.00009 | 7224 |
| 1732059300 | 276.1 | 2.05 | 0.75 | 270.93 | 278.245 | 270.93 | 8927 |
| 1731972900 | 274.05 | 2.45 | 0.90 | 272.64999 | 279.295 | 272.64999 | 16439 |
| 1731713700 | 271.6 | -3.18 | -1.16 | 275.92 | 276.41 | 271.02 | 10815 |
| 1731627300 | 274.77999 | 1.89 | 0.69 | 271.31 | 283.265 | 270.89999 | 14006 |
| 1731540900 | 272.89 | 2.19 | 0.81 | 270.94 | 275.48 | 270.67 | 8671 |
| 1731454500 | 270.7 | 11.32 | 4.36 | 262 | 272.915 | 260.91 | 18403 |
| 1731368100 | 259.38 | 7.91 | 3.15 | 253.3 | 261.98 | 251.42 | 17019 |
| 1731108900 | 251.47 | 4.89 | 1.98 | 248.33 | 251.47 | 248.33 | 5055 |
| 1731022500 | 246.58 | -10.7 | -4.16 | 256.52999 | 256.52999 | 246.58 | 18398 |
| 1730936100 | 257.27999 | 19.59 | 8.24 | 244 | 258.9999 | 244 | 35820 |
| 1730849700 | 237.69 | 8.9 | 3.89 | 225.73 | 237.69 | 225.73 | 16182 |
| 1730763300 | 228.79 | -1.95 | -0.85 | 228.83 | 232.59 | 227.065 | 15432 |
| 1730500500 | 230.74 | -0.54 | -0.23 | 235.14 | 235.14 | 230.74 | 3571 |
| 1730414100 | 231.28 | -4.98 | -2.11 | 236.745 | 237.85 | 231.28 | 11517 |
| 1730327700 | 236.26 | 3.29 | 1.41 | 233.87 | 236.96 | 232.04 | 7574 |
| 1730241300 | 232.97 | -2.69 | -1.14 | 233.47 | 233.77 | 232.12 | 7868 |
| 1730154900 | 235.66 | 3.36 | 1.45 | 234.82 | 238.36 | 234.82 | 16055 |
| 1729895700 | 232.3 | -2.9 | -1.23 | 234.22 | 236.6 | 231.1 | 32237 |
| 1729809300 | 235.2 | 2.81 | 1.21 | 233.28 | 235.2 | 230.85 | 33582 |
| 1729722900 | 232.39 | -3.1 | -1.32 | 232.65 | 234.96 | 228.03 | 22318 |
| 1729636500 | 235.49 | 1.08 | 0.46 | 234 | 239.95 | 232.5 | 25556 |
| 1729550100 | 234.41 | -2.13 | -0.90 | 237.62 | 238.96 | 234.41 | 20581 |
| 1729290900 | 236.54 | -6.16 | -2.54 | 243.74 | 243.74 | 236.54 | 4447 |
| 1729204500 | 242.7 | 3.3 | 1.38 | 240 | 242.7 | 238 | 13230 |
| 1729118100 | 239.4 | 9.39 | 4.08 | 232.57 | 239.4 | 231 | 11615 |
| 1729031700 | 230.01 | -0.97 | -0.42 | 230.73 | 233.79 | 228.28 | 6036 |
| 1728945300 | 230.98 | 2.65 | 1.16 | 228.73 | 230.98 | 228.21 | 5742 |
| 1728686100 | 228.33 | 7.53 | 3.41 | 221.03 | 228.33 | 221.03 | 4361 |
| 1728599700 | 220.8 | -4.77 | -2.11 | 223.63 | 223.63 | 219.3 | 4269 |
| 1728513300 | 225.57 | 1.28 | 0.57 | 223.29 | 225.9 | 223.29 | 3498 |
| 1728426900 | 224.29 | 3.29 | 1.49 | 221.39 | 224.29 | 221.39 | 5629 |
| 1728340500 | 221 | -3.56 | -1.59 | 224.01 | 225.6 | 220.88 | 11632 |
| 1728081300 | 224.56 | -0.44 | -0.20 | 227.53 | 229.6 | 222.87 | 11504 |
| 1727994900 | 225 | -3.4 | -1.49 | 228.04 | 228.04 | 225 | 5706 |
| 1727908500 | 228.4 | 2.75 | 1.22 | 225.14 | 228.5 | 223.58 | 6007 |
| 1727822100 | 225.65 | -4.15 | -1.81 | 229.75 | 230.92 | 224.3 | 4934 |
| 1727735700 | 229.8 | 0.03 | 0.01 | 228.07 | 229.8 | 228.07 | 3107 |
| 1727476500 | 229.77 | 1.77 | 0.78 | 230.05 | 231 | 226.315 | 9571 |
| 1727390100 | 228 | -0.7 | -0.31 | 229.92 | 230.25 | 227.29 | 11118 |
| 1727303700 | 228.7 | -1.92 | -0.83 | 231.42 | 231.42 | 228.7 | 5611 |
| 1727217300 | 230.62 | 3.52 | 1.55 | 226.82 | 231.52 | 226.78 | 7432 |
| 1727130900 | 227.1 | -1.19 | -0.52 | 229.36 | 230.48 | 225.8 | 11173 |
| 1726871700 | 228.29 | -6.34 | -2.70 | 233.8 | 235.47 | 228.26 | 28176 |
| 1726785300 | 234.63 | 0.63 | 0.27 | 236.48 | 236.48 | 233.62 | 12215 |
| 1726698900 | 234 | 2.56 | 1.11 | 231.58 | 235 | 229.94 | 10810 |
| 1726612500 | 231.44 | 4.84 | 2.14 | 228.45 | 231.93 | 226.8 | 15261 |
| 1726526100 | 226.6 | -3.03 | -1.32 | 230.05 | 230.5 | 225.5 | 18730 |
| 1726266900 | 229.63 | 4.06 | 1.80 | 227.89 | 231 | 224.08 | 4328 |
| 1726180500 | 225.57 | 6.22 | 2.84 | 221.7 | 225.57 | 220.69 | 7725 |
| 1726094100 | 219.35 | -5.25 | -2.34 | 223.78 | 223.78 | 218.5 | 5793 |
| 1726007700 | 224.6 | -0.19 | -0.08 | 226.22 | 226.22 | 222.6 | 36007 |
| 1725921300 | 224.79 | 5.73 | 2.62 | 220.3 | 225.3 | 220.3 | 22154 |
| 1725662100 | 219.06 | -4.49 | -2.01 | 224.71 | 225.11 | 217.66 | 10538 |
| 1725575700 | 223.55 | -0.7 | -0.31 | 225.79 | 225.99 | 222.16 | 10537 |
| 1725489300 | 224.25 | 2.14 | 0.96 | 222.78 | 225.97 | 222.73 | 14595 |
| 1725402900 | 222.11 | -3.18 | -1.41 | 224.18 | 224.99 | 218.4 | 30184 |
| 1725057300 | 225.29 | -0.12 | -0.05 | 225.14 | 226.78 | 222.98 | 7993 |
| 1724970900 | 225.41 | 1.88 | 0.84 | 224.49 | 226.68 | 221.52 | 13895 |
| 1724884500 | 223.525 | -0.53 | -0.23 | 222.24 | 223.71 | 221.61 | 8428 |
| 1724798100 | 224.05 | 0.25 | 0.11 | 222.22 | 224.36 | 221.23 | 25424 |
| 1724711700 | 223.8 | 2.6 | 1.18 | 223.93 | 223.97 | 220.52 | 21229 |
| 1724452500 | 221.2 | 4.29 | 1.98 | 217.88 | 225.95 | 217.88 | 20598 |
| 1724366100 | 216.91 | -4.01 | -1.82 | 220.01 | 221.71 | 216.135 | 14113 |
