Hot Features
프리미엄
Silicon Labs (SLAB)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.8 | -8.67328188166 | 136.05 | 139.27 | 119.29 | 488572 | 125.9332813 | CS |
| 4 | -26.92 | -17.8077660912 | 151.17 | 160 | 119.29 | 404194 | 138.75068402 | CS |
| 12 | 2.11 | 1.72752579008 | 122.14 | 160 | 119.29 | 372544 | 137.16317797 | CS |
| 26 | 14.74 | 13.4599579947 | 109.51 | 160 | 96.6 | 316456 | 125.46627344 | CS |
| 52 | -14.92 | -10.7207013006 | 139.17 | 160 | 94 | 310120 | 122.11527346 | CS |
| 156 | -13.37 | -9.71515768057 | 137.62 | 194.68 | 74.56 | 394259 | 133.95746915 | CS |
| 260 | 50.2 | 67.7920324105 | 74.05 | 211.982 | 65.09 | 374504 | 134.57443402 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 124.25 | 3.27 | 2.70 | 124.11 | 125.97 | 121.58 | 238584 |
| 1741905300 | 120.98 | -0.7 | -0.58 | 121.31 | 123.695 | 119.29 | 322035 |
| 1741818900 | 121.68 | -2.12 | -1.71 | 126.15 | 128.935 | 121.535 | 822339 |
| 1741732500 | 123.8 | -10.01 | -7.48 | 133.32 | 133.32 | 122.215 | 626401 |
| 1741646100 | 133.81 | -4.87 | -3.51 | 135.46 | 137.37 | 133.33 | 438980 |
| 1741390500 | 138.68 | 3.54 | 2.62 | 136.05 | 139.27 | 132.9 | 233106 |
| 1741304100 | 135.13999 | -1.78 | -1.30 | 133.93 | 138.27 | 132.34 | 292339 |
| 1741217700 | 136.91999 | 2.96 | 2.21 | 135.29 | 137.01 | 132.32499 | 432976 |
| 1741131300 | 133.96 | 0 | 0.00 | 133.11 | 136.85 | 129.8 | 416014 |
| 1741044900 | 133.96 | -6.34 | -4.52 | 140.71 | 141.245 | 133.08 | 289201 |
| 1740785700 | 140.3 | 4.32 | 3.18 | 135.41 | 140.55 | 133.29 | 544486 |
| 1740699300 | 135.97999 | -6.71 | -4.70 | 143 | 144.03 | 134.655 | 333797 |
| 1740612900 | 142.69 | -1.6 | -1.11 | 144.47999 | 146.975 | 141.24 | 503805 |
| 1740526500 | 144.29 | -7.14 | -4.72 | 150.82 | 150.82 | 143.59 | 288560 |
| 1740440100 | 151.43 | -3.9 | -2.51 | 155.38999 | 155.88999 | 151.35 | 363722 |
| 1740180900 | 155.33 | -3.37 | -2.12 | 160 | 160 | 154.385 | 383344 |
| 1740094500 | 158.69999 | 2.7 | 1.73 | 156.55 | 158.76 | 154.5 | 296757 |
| 1740008100 | 156 | 2.17 | 1.41 | 153.26 | 157.44999 | 149.81 | 381041 |
| 1739921700 | 153.83 | 4.29 | 2.87 | 150 | 154.775 | 147.07499 | 444512 |
| 1739576100 | 149.54 | -0.9 | -0.60 | 151.16999 | 151.86 | 148.54 | 266274 |
| 1739489700 | 150.44 | -0.28 | -0.19 | 151 | 152 | 147.07 | 271367 |
| 1739403300 | 150.72 | 3.02 | 2.04 | 145.35 | 150.86 | 144.16 | 302935 |
| 1739316900 | 147.69999 | 1.31 | 0.90 | 145.28 | 149.625 | 143.21 | 389500 |
| 1739230500 | 146.385 | 3.72 | 2.61 | 143.35 | 146.97 | 138.815 | 561134 |
| 1738971300 | 142.66 | -4.74 | -3.22 | 148.15 | 148.47 | 140.815 | 418543 |
| 1738884900 | 147.4 | -1.66 | -1.11 | 149 | 150 | 145.68 | 600955 |
| 1738798500 | 149.06 | 12.46 | 9.12 | 141.58 | 149.08 | 138.52 | 798801 |
| 1738712100 | 136.6 | 1.81 | 1.34 | 131.74 | 142.74 | 129.27 | 638010 |
| 1738625700 | 134.79 | -0.8 | -0.59 | 132.06 | 137.21 | 129.66999 | 815515 |
| 1738366500 | 135.59 | -0.11 | -0.08 | 135.93 | 139.91999 | 134.59 | 379871 |
| 1738280100 | 135.69999 | 2.55 | 1.92 | 134.24 | 136.9 | 131.46 | 266069 |
| 1738193700 | 133.15 | 0.2 | 0.15 | 133.13 | 135.34 | 131.75 | 226255 |
| 1738107300 | 132.94999 | 0.83 | 0.63 | 132.02 | 133.6425 | 128.91 | 178289 |
| 1738020900 | 132.12 | -3.41 | -2.52 | 132.71 | 136.205 | 130.38 | 339787 |
| 1737761700 | 135.53 | -4.46 | -3.19 | 141.05 | 141.05 | 134.87 | 239469 |
| 1737675300 | 139.99 | 0 | 0.00 | 139.99 | 139.99 | 139.99 | 0 |
| 1737588900 | 139.99 | 3.75 | 2.75 | 137.19 | 141.54 | 137.19 | 368391 |
| 1737502500 | 136.24 | 1.49 | 1.11 | 134.97999 | 139 | 134.775 | 263329 |
| 1737156900 | 134.75 | 2.25 | 1.70 | 136.47 | 137.11 | 134.53 | 346408 |
| 1737070500 | 132.5 | -5.12 | -3.72 | 139 | 139.3 | 132.35 | 289050 |
| 1736984100 | 137.62 | 4.43 | 3.33 | 136.19999 | 138.91 | 135.9 | 231079 |
| 1736897700 | 133.19 | -0.13 | -0.10 | 134.61 | 135.15 | 132.47999 | 382382 |
| 1736811300 | 133.32 | 0.23 | 0.17 | 130.82 | 133.87 | 129.51 | 327517 |
| 1736552100 | 133.09 | 5.04 | 3.94 | 124.68 | 134.055 | 123.74 | 454599 |
| 1736379300 | 128.05 | -1.07 | -0.83 | 127.67 | 129.12 | 125.01 | 233458 |
| 1736292900 | 129.12 | -2.69 | -2.04 | 132.71 | 134.81 | 128.06 | 334581 |
| 1736206500 | 131.81 | 4.15 | 3.25 | 129.76 | 135.93 | 129.76 | 254771 |
| 1735947300 | 127.66 | 2.61 | 2.09 | 125.51 | 128.43 | 124.83 | 206316 |
| 1735860900 | 125.05 | 0.83 | 0.67 | 125.56 | 128.91999 | 124.26 | 261956 |
| 1735688100 | 124.22 | -0.64 | -0.51 | 125.52 | 126.48 | 123.78 | 147481 |
| 1735601700 | 124.86 | -2.92 | -2.29 | 126.98 | 126.98 | 123.1701 | 199811 |
| 1735342500 | 127.78 | -1.67 | -1.29 | 128.99 | 129.4 | 126.09 | 189039 |
| 1735256100 | 129.44999 | 0.46 | 0.36 | 127.83 | 130.72 | 127.06 | 210638 |
| 1735077840 | 128.99 | 2.52 | 1.99 | 127.18 | 129.07 | 125.3334 | 106357 |
| 1734996900 | 126.47 | 1.47 | 1.18 | 125 | 127.73 | 124.745 | 282575 |
| 1734737700 | 125 | 1.17 | 0.94 | 122.14 | 128.78 | 122.09 | 921459 |
| 1734651300 | 123.83 | 1.01 | 0.82 | 123.49 | 125.06 | 120.4501 | 271895 |
| 1734564900 | 122.82 | -6.14 | -4.76 | 130.58 | 133.59 | 121.65 | 447062 |
| 1734478500 | 128.96 | -2.16 | -1.65 | 130.16999 | 131 | 127.25 | 263599 |
| 1734392100 | 131.12 | 2.92 | 2.28 | 128 | 131.74 | 125.96 | 270187 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
