Hot Features
프리미엄
Silicon Labs (SLAB)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.218 | -0.1744 | 125 | 130.72 | 123.1701 | 197152 | 127.91984646 | CS |
| 4 | 14.082 | 12.7208672087 | 110.7 | 133.59 | 108.795 | 321714 | 123.03130505 | CS |
| 12 | 9.482 | 8.22376409367 | 115.3 | 133.59 | 96.6 | 284967 | 114.12095057 | CS |
| 26 | 14.162 | 12.8023865485 | 110.62 | 133.59 | 94 | 288828 | 113.24060052 | CS |
| 52 | -6.238 | -4.76110517478 | 131.02 | 154.91 | 94 | 298781 | 120.26015025 | CS |
| 156 | -82.458 | -39.7886508396 | 207.24 | 211.982 | 74.56 | 394808 | 135.47656277 | CS |
| 260 | 8.482 | 7.2932072227 | 116.3 | 211.982 | 65.09 | 374321 | 132.98119644 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 127.78 | -1.67 | -1.29 | 128.99 | 129.4 | 126.09 | 188372 |
| 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 | 281356 |
| 1734737700 | 125 | 1.17 | 0.94 | 122.14 | 128.78 | 122.14 | 920015 |
| 1734651300 | 123.83 | 1.01 | 0.82 | 124.44 | 125.06 | 120.4501 | 267947 |
| 1734564900 | 122.82 | -6.14 | -4.76 | 131.97 | 133.59 | 121.65 | 444604 |
| 1734478500 | 128.96 | -2.16 | -1.65 | 130.16999 | 131 | 127.25 | 262337 |
| 1734392100 | 131.12 | 2.92 | 2.28 | 128 | 131.74 | 125.96 | 268176 |
| 1734132900 | 128.19999 | -0.43 | -0.33 | 130.91 | 131.28 | 126.95 | 354559 |
| 1734046500 | 128.63 | -0.5 | -0.39 | 126.895 | 128.97 | 124.9447 | 262325 |
| 1733960100 | 129.13 | 5.7 | 4.62 | 125 | 130.66999 | 124.41 | 293056 |
| 1733873700 | 123.43 | -0.87 | -0.70 | 124.93 | 124.94 | 119.13 | 318822 |
| 1733787300 | 124.3 | 7.89 | 6.78 | 117.79 | 125.225 | 117.7 | 370370 |
| 1733528100 | 116.41 | 6.64 | 6.05 | 110.96 | 116.66 | 110.725 | 243158 |
| 1733441700 | 109.77 | -1.77 | -1.59 | 112.765 | 112.765 | 108.795 | 176930 |
| 1733355300 | 111.54 | -0.65 | -0.58 | 113.47 | 113.76 | 111.31 | 221330 |
| 1733268900 | 112.19 | -3.21 | -2.78 | 114.365 | 114.365 | 111.26 | 615350 |
| 1733182500 | 115.4 | 4.75 | 4.29 | 110.7 | 115.48 | 110.57 | 259655 |
| 1732917840 | 110.65 | 1.87 | 1.72 | 109.515 | 111.51 | 108.2 | 118746 |
| 1732750500 | 108.78 | 1.15 | 1.07 | 107.63 | 109.32 | 105.4 | 303981 |
| 1732664100 | 107.63 | -4.43 | -3.95 | 113.5 | 114.325 | 106.79 | 319713 |
| 1732577700 | 112.06 | 5.79 | 5.45 | 108.66 | 114.73 | 108.58 | 479885 |
| 1732318500 | 106.27 | 2.83 | 2.74 | 104.265 | 106.42 | 103.76 | 270644 |
| 1732232100 | 103.44 | 1.89 | 1.86 | 102.66 | 104.29 | 101.48 | 194554 |
| 1732145700 | 101.55 | 3.15 | 3.20 | 97.325 | 101.98 | 97.325 | 237224 |
| 1732059300 | 98.4 | -2.31 | -2.29 | 99.6614 | 100.295 | 97.76 | 163719 |
| 1731972900 | 100.71 | 0.24 | 0.24 | 99.82 | 101.48 | 99.74 | 213932 |
| 1731713700 | 100.47 | -4.39 | -4.19 | 103.99 | 104.17 | 99.16 | 383947 |
| 1731627300 | 104.86 | -1.01 | -0.95 | 106.705 | 106.705 | 103.585 | 212853 |
| 1731540900 | 105.87 | 0.71 | 0.68 | 105.21 | 106.31 | 104.705 | 402079 |
| 1731454500 | 105.16 | -3.22 | -2.97 | 107.375 | 108.43 | 103.89 | 296945 |
| 1731368100 | 108.38 | -3.72 | -3.32 | 112.62 | 112.62 | 106.75 | 260295 |
| 1731108900 | 112.1 | -1.55 | -1.36 | 112.805 | 112.805 | 111.08 | 218499 |
| 1731022500 | 113.65 | -2.05 | -1.77 | 116.09 | 116.545 | 112.61 | 292151 |
| 1730936100 | 115.7 | 11.24 | 10.76 | 112.2 | 117.4 | 107.03 | 681208 |
| 1730849700 | 104.46 | -0.28 | -0.27 | 103.16 | 110.95 | 101.27 | 962104 |
| 1730763300 | 104.74 | -1.49 | -1.40 | 105.27 | 106.82 | 104.01 | 411359 |
| 1730500500 | 106.23 | 2.37 | 2.28 | 104.7 | 107.87 | 104.525 | 399107 |
| 1730414100 | 103.86 | -7.97 | -7.13 | 111.09 | 111.67 | 103.75 | 338008 |
| 1730327700 | 111.83 | -5.88 | -5.00 | 115.17 | 116.09 | 111.74 | 199674 |
| 1730241300 | 117.71 | 2.6 | 2.26 | 114 | 117.87 | 114 | 178687 |
| 1730154900 | 115.11 | 1.42 | 1.25 | 114.42 | 116 | 114.42 | 131442 |
| 1729895700 | 113.69 | 0.3 | 0.26 | 114.38 | 115.99 | 113.44 | 132714 |
| 1729809300 | 113.39 | 2.81 | 2.54 | 111.24 | 113.65 | 109.08 | 203072 |
| 1729722900 | 110.58 | -1.26 | -1.13 | 111.88 | 113.62 | 108.57 | 241587 |
| 1729636500 | 111.84 | -1.96 | -1.72 | 112.975 | 112.975 | 111.155 | 118503 |
| 1729550100 | 113.8 | -2.81 | -2.41 | 115.73 | 115.73 | 111.55 | 269781 |
| 1729290900 | 116.61 | 0.51 | 0.44 | 117.2 | 117.2 | 114.21 | 222821 |
| 1729204500 | 116.1 | 0.83 | 0.72 | 117.62 | 117.62 | 115.49 | 167624 |
| 1729118100 | 115.265 | 1.1 | 0.96 | 116.49 | 116.86 | 113.53 | 195656 |
| 1729031700 | 114.17 | -2.27 | -1.95 | 115.6 | 118.125 | 113.21 | 337772 |
| 1728945300 | 116.44 | 0.94 | 0.81 | 115.95 | 116.78 | 115.07 | 124136 |
| 1728686100 | 115.5 | 3.35 | 2.99 | 110.94 | 116.25 | 110.94 | 132049 |
| 1728599700 | 112.15 | -1.39 | -1.22 | 111.11 | 112.64 | 109.81 | 231208 |
| 1728513300 | 113.54 | 0.57 | 0.50 | 113.02 | 114.515 | 112.255 | 95682 |
| 1728426900 | 112.97 | -1.55 | -1.35 | 113.87 | 114.27 | 112.02 | 111910 |
| 1728340500 | 114.52 | -2.06 | -1.77 | 115.3 | 116.2658 | 113.14 | 104295 |
| 1728081300 | 116.58 | 2.78 | 2.44 | 117.78 | 118.7 | 116 | 203584 |
| 1727994900 | 113.8 | -1.39 | -1.21 | 114.19 | 115.59 | 112.52 | 214020 |
| 1727908500 | 115.19 | 2.49 | 2.21 | 112.35 | 117.13 | 111.73 | 137682 |
| 1727822100 | 112.7 | -2.87 | -2.48 | 114.87 | 115.19 | 111.68 | 187720 |
| 1727735520 | 115.57 | -0.96 | -0.82 | 114.69 | 116.59 | 113.695 | 276581 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
