Hot Features
프리미엄
Talen Energy Corporation (TLN)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 0.309656519461 | 209.91 | 220.1 | 207.58 | 492669 | 213.77026439 | CS |
| 4 | 37.57 | 21.7180183826 | 172.99 | 222.05 | 172.99 | 1081572 | 205.24066136 | CS |
| 12 | 63.81 | 43.4821124361 | 146.75 | 222.05 | 145.88 | 1211849 | 184.05395086 | CS |
| 26 | 89.56 | 74.0165289256 | 121 | 222.05 | 98.5 | 1089193 | 163.91648386 | CS |
| 52 | 89.56 | 74.0165289256 | 121 | 222.05 | 98.5 | 1089193 | 163.91648386 | CS |
| 156 | 89.56 | 74.0165289256 | 121 | 222.05 | 98.5 | 1089193 | 163.91648386 | CS |
| 260 | 89.56 | 74.0165289256 | 121 | 222.05 | 98.5 | 1089193 | 163.91648386 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182500 | 209.81 | -4.6 | -2.15 | 216.29 | 216.42 | 207.58 | 593423 |
| 1732917840 | 214.41 | 0.36 | 0.17 | 216.99 | 220.1 | 214 | 212670 |
| 1732750500 | 214.05 | -2.34 | -1.08 | 218.32 | 218.98 | 208.8684 | 357624 |
| 1732664100 | 216.39 | 7.05 | 3.37 | 209.91 | 220.05 | 208.73 | 806959 |
| 1732577700 | 209.34 | -4.86 | -2.27 | 216.02 | 216.02 | 203.63 | 1714146 |
| 1732318500 | 214.2 | -5.69 | -2.59 | 215.6 | 219.51 | 210.26 | 925734 |
| 1732232100 | 219.89 | 13.8 | 6.70 | 211 | 222.05 | 207.0401 | 1092110 |
| 1732145700 | 206.09 | -8.61 | -4.01 | 218.78 | 221.14 | 204.4 | 994988 |
| 1732059300 | 214.7 | 7.21 | 3.47 | 201.3 | 217 | 201.3 | 680395 |
| 1731972900 | 207.49 | 7.06 | 3.52 | 201.7 | 211.39 | 201.1831 | 557930 |
| 1731713700 | 200.43 | -2.81 | -1.38 | 201.01 | 204.3499 | 197.16 | 999308 |
| 1731627300 | 203.24 | -3.28 | -1.59 | 215.5121 | 217.79 | 199.68 | 1761994 |
| 1731540900 | 206.52 | -2.27 | -1.09 | 211.14 | 217.7 | 204.2 | 1172818 |
| 1731454500 | 208.79 | -0.43 | -0.21 | 210 | 211.5999 | 200.5 | 871748 |
| 1731368100 | 209.22 | 2.72 | 1.32 | 208.5 | 211.7899 | 202.22 | 754374 |
| 1731108900 | 206.5 | 0.92 | 0.45 | 208.04 | 214 | 201 | 1317915 |
| 1731022500 | 205.58 | 13.45 | 7.00 | 197 | 208.09 | 192.51 | 1725971 |
| 1730936100 | 192.13 | 2.4 | 1.26 | 195.8638 | 197.98 | 187.265 | 1674937 |
| 1730849700 | 189.73 | 19.73 | 11.61 | 172.99 | 190.1 | 172.99 | 2334819 |
| 1730763300 | 170 | -3.88 | -2.23 | 160 | 173.36 | 159.1603 | 3610802 |
| 1730500500 | 173.88 | -7.48 | -4.12 | 181.5 | 183.79 | 172.05 | 920449 |
| 1730414100 | 181.36 | 7.13 | 4.09 | 173.42 | 181.95 | 171.65 | 872011 |
| 1730327700 | 174.23 | -7.08 | -3.90 | 180.76 | 180.95 | 174.11 | 496079 |
| 1730241300 | 181.31 | -5.1 | -2.74 | 185.3 | 185.3 | 178.5 | 715916 |
| 1730154900 | 186.41 | 5.16 | 2.85 | 182.41 | 187.54 | 182.41 | 620444 |
| 1729895700 | 181.25 | 3.27 | 1.84 | 181.31 | 183.22 | 177.88 | 484789 |
| 1729809300 | 177.98 | -5.09 | -2.78 | 182.415 | 182.415 | 175.7536 | 989576 |
| 1729722900 | 183.07 | 2.07 | 1.14 | 179 | 185.47 | 178.95 | 982954 |
| 1729636500 | 181 | 1.82 | 1.02 | 178 | 184 | 176.5 | 1110045 |
| 1729550100 | 179.18 | 5.21 | 2.99 | 174.45 | 179.6699 | 174.1515 | 908094 |
| 1729290900 | 173.97 | 2.29 | 1.33 | 171.56 | 175.88 | 168.66 | 659047 |
| 1729204500 | 171.68 | 0.63 | 0.37 | 181.99 | 181.99 | 171.66 | 1374767 |
| 1729118100 | 171.05 | 8.97 | 5.53 | 166.1 | 173 | 163.25 | 1054484 |
| 1729031700 | 162.08 | -4.53 | -2.72 | 168.14 | 168.655 | 160 | 695316 |
| 1728945300 | 166.61 | 7.42 | 4.66 | 159.75 | 167.269 | 158.5 | 985939 |
| 1728686100 | 159.19 | -8.7 | -5.18 | 155.76 | 162.99 | 148.02 | 2082423 |
| 1728599700 | 167.89 | -2.77 | -1.62 | 165.61 | 168.74 | 165.085 | 995889 |
| 1728513300 | 170.66 | -7.17 | -4.03 | 175.91 | 178.55 | 167.31 | 1101465 |
| 1728426900 | 177.83 | -0.79 | -0.44 | 180.26 | 181.63 | 177.415 | 461071 |
| 1728340500 | 178.62 | -11.73 | -6.16 | 191.5 | 191.79 | 174.61 | 1390913 |
| 1728081300 | 190.35 | 8.15 | 4.47 | 185.46 | 190.6606 | 182.29 | 843409 |
| 1727994900 | 182.2 | 6.27 | 3.56 | 178.95 | 183.36 | 177.87 | 652320 |
| 1727908500 | 175.93 | -3.08 | -1.72 | 178.6 | 182.85 | 174.44 | 1043311 |
| 1727822100 | 179.01 | 0.77 | 0.43 | 177.88 | 180.16 | 173.6401 | 727677 |
| 1727735520 | 178.24 | -3.98 | -2.18 | 181.87 | 182.65 | 176 | 916381 |
| 1727476500 | 182.22 | 3.99 | 2.24 | 179.81 | 184.18 | 175.76 | 1040439 |
| 1727390100 | 178.23 | -11.79 | -6.20 | 197.2 | 197.61 | 177.36 | 1519859 |
| 1727303700 | 190.02 | 4.7 | 2.54 | 186.03 | 190.6938 | 181.55 | 1350757 |
| 1727217300 | 185.32 | 3.96 | 2.18 | 181.19 | 187.27 | 181.19 | 1957478 |
| 1727130900 | 181.36 | -2.73 | -1.48 | 187.1 | 189.61 | 175.29 | 2540054 |
| 1726871700 | 184.09 | 8.73 | 4.98 | 181.22 | 186.608 | 178 | 6423348 |
| 1726785300 | 175.36 | 4.34 | 2.54 | 174.43 | 176.205 | 171.35 | 2010470 |
| 1726698900 | 171.02 | 5.15 | 3.10 | 168.94 | 174.0699 | 166.74 | 2093132 |
| 1726612500 | 165.87 | -1.72 | -1.03 | 169.47 | 173.1167 | 163.845 | 1142865 |
| 1726526100 | 167.59 | 0.84 | 0.50 | 170 | 171.75 | 165.41 | 818709 |
| 1726266900 | 166.75 | 10.76 | 6.90 | 164.72 | 169.3 | 161 | 1223843 |
| 1726180500 | 155.99 | 3.89 | 2.56 | 154.97 | 158.68 | 152.35 | 669271 |
| 1726094100 | 152.1 | 4.42 | 2.99 | 149.97 | 154.31 | 148.84 | 888707 |
| 1726007700 | 147.68 | 1.56 | 1.07 | 146.75 | 149.35 | 145.88 | 574753 |
| 1725921300 | 146.12 | 3.06 | 2.14 | 145.63 | 147.66 | 141.03 | 766657 |
| 1725662100 | 143.065 | -1.95 | -1.34 | 145.01 | 149.01 | 137.55 | 1094617 |
| 1725575700 | 145.01 | 2.16 | 1.51 | 152.06 | 152.06 | 140.1001 | 721706 |
| 1725489300 | 142.85 | 4.57 | 3.31 | 138.72999 | 145.96 | 138.57 | 830279 |
| 1725402900 | 138.275 | -11.34 | -7.58 | 148 | 148.41 | 137.5 | 844419 |
