Hot Features
프리미엄
Investors Title Company (ITIC)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.7 | -1.18874653282 | 227.13 | 231.57 | 218.72 | 9059 | 225.93949928 | CS |
| 4 | -4.05 | -1.77258403361 | 228.48 | 233.46 | 208.78 | 15324 | 226.25066167 | CS |
| 12 | -46.51 | -17.1661622499 | 270.94 | 290.4 | 208.78 | 11597 | 248.22558132 | CS |
| 26 | 29.19 | 14.950829748 | 195.24 | 290.4 | 189.45 | 13944 | 233.41107083 | CS |
| 52 | 57.82 | 34.7037992918 | 166.61 | 290.4 | 146.41 | 11504 | 214.16852631 | CS |
| 156 | 26.64 | 13.4688305779 | 197.79 | 290.4 | 125.8 | 5832 | 192.83459174 | CS |
| 260 | 66.53 | 42.1342621913 | 157.9 | 290.4 | 96.45 | 5750 | 178.27770504 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 225.54 | 3.83 | 1.73 | 221.71 | 225.54 | 221.71 | 6295 |
| 1738625700 | 221.71 | -3.64 | -1.62 | 221.98 | 224.16 | 218.72 | 11104 |
| 1738366500 | 225.35 | -4.35 | -1.89 | 228.62 | 230.8 | 223.03 | 4496 |
| 1738280100 | 229.7 | 2.1 | 0.92 | 231.57 | 231.7 | 227 | 11155 |
| 1738193700 | 227.6 | -1.66 | -0.72 | 227.13 | 229.2 | 225.24 | 10771 |
| 1738107300 | 229.26 | 0.97 | 0.42 | 227.82 | 229.26 | 224.73 | 7454 |
| 1738020900 | 228.29 | 0.79 | 0.35 | 220.35 | 231.01 | 220.35 | 26225 |
| 1737761700 | 227.5 | 2.22 | 0.99 | 225.51 | 227.5 | 223.88 | 8657 |
| 1737675300 | 225.28 | 0 | 0.00 | 225.28 | 225.28 | 225.28 | 0 |
| 1737588900 | 225.28 | -5.26 | -2.28 | 230.55 | 230.9 | 224.57 | 14749 |
| 1737502500 | 230.54 | 2.49 | 1.09 | 231 | 233.46 | 229.62 | 15284 |
| 1737156900 | 228.05 | 0.06 | 0.03 | 230.47 | 232 | 225.96 | 17538 |
| 1737070500 | 227.99 | -0.02 | -0.01 | 228.48 | 229.585 | 225.24 | 15372 |
| 1736984100 | 228.01 | 4.02 | 1.79 | 229.22 | 229.36 | 226.11 | 14268 |
| 1736897700 | 223.99 | 6.45 | 2.96 | 217.9 | 224.14 | 216.12 | 32217 |
| 1736811300 | 217.54 | 2.72 | 1.27 | 212.23 | 217.54 | 208.78 | 17525 |
| 1736552100 | 214.82 | -14.57 | -6.35 | 225.42 | 228.1 | 212.8286 | 8440 |
| 1736379300 | 229.39 | 0.4 | 0.17 | 228.01 | 231.285 | 226.5 | 36619 |
| 1736292900 | 228.99 | 0.22 | 0.10 | 226.88 | 230.88 | 226.88 | 33789 |
| 1736206500 | 228.77 | -3.3 | -1.42 | 235.6887 | 235.6887 | 228.77 | 11240 |
| 1735947300 | 232.07 | -1.41 | -0.60 | 234 | 235.76 | 232.07 | 5207 |
| 1735860900 | 233.48 | -3.28 | -1.39 | 242 | 242 | 230.53 | 7035 |
| 1735688100 | 236.76 | -3.15 | -1.31 | 240.45 | 243.4 | 235.585 | 4533 |
| 1735601700 | 239.91 | 1.91 | 0.80 | 238 | 239.91 | 238 | 4187 |
| 1735342500 | 238 | -5.95 | -2.44 | 235 | 238.25 | 234.46 | 4598 |
| 1735256100 | 243.95 | 3.04 | 1.26 | 238.64 | 243.95 | 238.64 | 7248 |
| 1735077840 | 240.91 | 3.41 | 1.44 | 239.14 | 240.91 | 235.1535 | 2363 |
| 1734996900 | 237.5 | -5.74 | -2.36 | 236.09 | 237.5 | 235.82 | 3985 |
| 1734737700 | 243.24 | 1.24 | 0.51 | 245.15 | 245.15 | 243.24 | 4744 |
| 1734651300 | 242 | -3.63 | -1.48 | 247.51 | 247.51 | 240.2211 | 8206 |
| 1734564900 | 245.63 | -17.85 | -6.77 | 266.39999 | 266.39999 | 244.69 | 9557 |
| 1734478500 | 263.48 | -3.7 | -1.38 | 262.56 | 263.48 | 260.94 | 6628 |
| 1734392100 | 267.18 | -2.79 | -1.03 | 271.77 | 271.77 | 265.54 | 6791 |
| 1734132900 | 269.97 | 4.45 | 1.68 | 266.33999 | 271.22 | 266.31 | 11784 |
| 1734046500 | 265.52 | -1.01 | -0.38 | 269.545 | 271.18 | 265.52 | 9889 |
| 1733960100 | 266.52999 | 3.43 | 1.30 | 263.99 | 268 | 263.99 | 7034 |
| 1733873700 | 263.1 | -0.68 | -0.26 | 261 | 264.77 | 260.01 | 6804 |
| 1733787300 | 263.77999 | -2.52 | -0.95 | 268.75 | 268.75 | 263.77999 | 3786 |
| 1733528100 | 266.3 | -5.41 | -1.99 | 273.73 | 273.73 | 266.3 | 5252 |
| 1733441700 | 271.70999 | 1.23 | 0.45 | 271.295 | 271.975 | 270.2 | 11472 |
| 1733355300 | 270.48 | -1.4 | -0.51 | 272.14999 | 272.14999 | 267.44 | 3681 |
| 1733268900 | 271.88 | 1.46 | 0.54 | 269.29 | 271.88 | 267 | 20972 |
| 1733182500 | 270.42 | -16.09 | -5.62 | 276.64999 | 276.64999 | 268.0701 | 13615 |
| 1732917840 | 286.51 | 1.25 | 0.44 | 288.5 | 288.5 | 285.20999 | 8808 |
| 1732750500 | 285.26 | -0.41 | -0.14 | 287.64999 | 289.87 | 285.02999 | 10198 |
| 1732664100 | 285.67 | -0.64 | -0.22 | 284.99 | 287.103 | 284.145 | 5242 |
| 1732577700 | 286.31 | 3.41 | 1.21 | 284.88 | 290.39999 | 281.94 | 15436 |
| 1732318500 | 282.89999 | 1.3 | 0.46 | 281.3 | 288.19 | 281 | 16139 |
| 1732232100 | 281.6 | 3.96 | 1.43 | 279.23 | 284.38 | 279.23 | 15885 |
| 1732145700 | 277.64 | 1.54 | 0.56 | 275.685 | 279.3 | 273.00009 | 6719 |
| 1732059300 | 276.1 | 2.05 | 0.75 | 273.39999 | 278.245 | 273.39999 | 8779 |
| 1731972900 | 274.05 | 2.45 | 0.90 | 272.64999 | 279.295 | 272.64999 | 16420 |
| 1731713700 | 271.6 | -3.18 | -1.16 | 275.92 | 276.41 | 271.02 | 10714 |
| 1731627300 | 274.77999 | 1.89 | 0.69 | 270.89999 | 283.265 | 270.89999 | 13904 |
| 1731540900 | 272.89 | 2.19 | 0.81 | 272 | 275.48 | 272 | 8630 |
| 1731454500 | 270.7 | 11.32 | 4.36 | 262 | 272.915 | 262 | 17480 |
| 1731368100 | 259.38 | 7.91 | 3.15 | 253.95 | 261.98 | 253.95 | 16668 |
| 1731108900 | 251.47 | 4.89 | 1.98 | 248.33 | 251.47 | 248.33 | 4903 |
| 1731022500 | 246.58 | -10.7 | -4.16 | 251.76 | 255.41 | 246.58 | 19013 |
| 1730936100 | 257.27999 | 19.59 | 8.24 | 246.95 | 258.9999 | 243.01 | 35980 |
| 1730849700 | 237.69 | 8.9 | 3.89 | 230 | 237.69 | 230 | 15929 |
