Hot Features
프리미엄
Talen Energy Corporation (TLN)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -33.73 | -13.6156299197 | 247.73 | 250.82 | 187 | 2541000 | 204.44058526 | CS |
| 4 | 6.83 | 3.2968093836 | 207.17 | 252.48 | 187 | 1392366 | 217.20557762 | CS |
| 12 | 17 | 8.62944162437 | 197 | 252.48 | 187 | 975595 | 212.0949499 | CS |
| 26 | 102.03 | 91.1226221309 | 111.97 | 252.48 | 98.5 | 1067157 | 181.82789247 | CS |
| 52 | 93 | 76.8595041322 | 121 | 252.48 | 98.5 | 1059279 | 176.11742933 | CS |
| 156 | 93 | 76.8595041322 | 121 | 252.48 | 98.5 | 1059279 | 176.11742933 | CS |
| 260 | 93 | 76.8595041322 | 121 | 252.48 | 98.5 | 1059279 | 176.11742933 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 214 | 9.58 | 4.69 | 209.91 | 218.12 | 206 | 2070504 |
| 1738107300 | 204.42 | 12.26 | 6.38 | 199.2 | 206.28 | 190.5 | 2653303 |
| 1738020900 | 192.16 | -52.9 | -21.59 | 209 | 212.21 | 187 | 4550391 |
| 1737761700 | 245.06 | -4.93 | -1.97 | 247.73 | 250.82 | 241.71 | 889803 |
| 1737675300 | 249.99 | 0 | 0.00 | 249.99 | 249.99 | 249.99 | 0 |
| 1737588900 | 249.99 | 6.35 | 2.61 | 249.72 | 252.48 | 247.5 | 1079059 |
| 1737502500 | 243.64 | 8.69 | 3.70 | 241.1 | 249.4854 | 239 | 1409263 |
| 1737156900 | 234.95 | 0.79 | 0.34 | 234.56 | 236.86 | 230.595 | 1014593 |
| 1737070500 | 234.16 | 7.77 | 3.43 | 230.47 | 235.6243 | 228 | 1666478 |
| 1736984100 | 226.39 | 6.14 | 2.79 | 226.7 | 231.39 | 221.2 | 1289519 |
| 1736897700 | 220.25 | 7.76 | 3.65 | 217 | 224.11 | 216.0323 | 699345 |
| 1736811300 | 212.49 | -9.31 | -4.20 | 219 | 220.12 | 210 | 557439 |
| 1736552100 | 221.8 | 6.21 | 2.88 | 220.72 | 227.48 | 214 | 1793905 |
| 1736379300 | 215.59 | 2.88 | 1.35 | 211 | 218.625 | 203 | 997244 |
| 1736292900 | 212.715 | -5.49 | -2.51 | 218.4 | 218.72 | 206.16 | 658124 |
| 1736206500 | 218.2 | 2.61 | 1.21 | 221.39 | 225 | 212 | 794099 |
| 1735947300 | 215.59 | 3.36 | 1.58 | 214.295 | 220.49 | 213.475 | 817067 |
| 1735860900 | 212.23 | 10.76 | 5.34 | 207.17 | 213.2 | 201.6105 | 730081 |
| 1735688100 | 201.47 | -0.19 | -0.09 | 202.66 | 203.14 | 198.89 | 394042 |
| 1735601700 | 201.66 | 1.54 | 0.77 | 198.48 | 202.54 | 195.91 | 430474 |
| 1735342500 | 200.12 | -6.27 | -3.04 | 204.02 | 205.99 | 196.03 | 413868 |
| 1735256100 | 206.39 | -0.46 | -0.22 | 205.36 | 208.05 | 202.78 | 328084 |
| 1735077840 | 206.85 | 8.1 | 4.08 | 203.33 | 209.5 | 201.2 | 260930 |
| 1734996900 | 198.75 | 1.64 | 0.83 | 196.76 | 201.0399 | 192.6983 | 520070 |
| 1734737700 | 197.11 | 1.21 | 0.62 | 191.46 | 199.49 | 188.91 | 1186076 |
| 1734651300 | 195.9 | 0.38 | 0.19 | 198 | 202.85 | 195.61 | 842633 |
| 1734564900 | 195.52 | -10.33 | -5.02 | 207.6 | 208.3707 | 194.72 | 595107 |
| 1734478500 | 205.85 | -3.37 | -1.61 | 206 | 207.91 | 200.3235 | 657680 |
| 1734392100 | 209.22 | 1.76 | 0.85 | 206.89 | 214.74 | 205.8365 | 362345 |
| 1734132900 | 207.46 | -1.96 | -0.94 | 213.2404 | 214.94 | 207.08 | 364566 |
| 1734046500 | 209.42 | -1.31 | -0.62 | 209 | 216.1 | 209 | 498755 |
| 1733960100 | 210.73 | 7.07 | 3.47 | 207.8201 | 214.26 | 204.5001 | 577861 |
| 1733873700 | 203.66 | -5.02 | -2.41 | 209.78 | 210.32 | 198.82 | 1044521 |
| 1733787300 | 208.68 | -12.73 | -5.75 | 218.5 | 219.83 | 203.98 | 1210381 |
| 1733528100 | 221.41 | -2.13 | -0.95 | 226.25 | 230.89 | 219.42 | 563750 |
| 1733441700 | 223.54 | 1.83 | 0.83 | 225.5001 | 227.678 | 221.0232 | 602256 |
| 1733355300 | 221.71 | 9.08 | 4.27 | 220.89 | 224.78 | 216 | 905395 |
| 1733268900 | 212.63 | 2.82 | 1.34 | 210.79 | 216.69 | 210.15 | 713020 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
![Gifto [OLD] (GTOKRW)의 로고.](/common/images/company/COIN_GTOUSD.png){kind=small}
