Hot Features
프리미엄
VeriSign Inc (VRSN)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.0237755587256 | 210.3 | 212.5898 | 208.775 | 665876 | 209.67849548 | CS |
| 4 | 10.31 | 5.15654696409 | 199.94 | 213.625 | 199.67 | 732370 | 207.84553251 | CS |
| 12 | 31.89 | 17.8795694102 | 178.36 | 213.625 | 175.62 | 685361 | 193.71265806 | CS |
| 26 | 32.02 | 17.9655501319 | 178.23 | 213.625 | 172.49 | 675259 | 187.46478264 | CS |
| 52 | 3.73 | 1.80612047259 | 206.52 | 213.625 | 167.045 | 676296 | 185.43566709 | CS |
| 156 | -5.83 | -2.69807478712 | 216.08 | 229.72 | 155.25 | 627962 | 194.13821003 | CS |
| 260 | -3.14 | -1.47148413703 | 213.39 | 257.27 | 148.77 | 623479 | 200.02202065 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 210.42 | 0.7 | 0.33 | 209.72 | 211.49 | 207.75 | 771460 |
| 1737156900 | 209.72 | -0.97 | -0.46 | 212.52 | 212.5898 | 209.38 | 503555 |
| 1737070500 | 210.685 | 0.59 | 0.28 | 210 | 212.01 | 209.59 | 466765 |
| 1736984100 | 210.1 | 1.1 | 0.53 | 209.99 | 211.6258 | 209.58 | 598288 |
| 1736897700 | 209 | -0.56 | -0.27 | 210.3 | 212.55 | 208.775 | 1094896 |
| 1736811300 | 209.56 | 2.48 | 1.20 | 206.5 | 209.6446 | 205.72 | 757972 |
| 1736552100 | 207.08 | -4.59 | -2.17 | 210.625 | 210.87 | 206.98 | 614149 |
| 1736379300 | 211.67 | 2.45 | 1.17 | 207.785 | 212.05 | 207 | 749964 |
| 1736292900 | 209.22 | -1.46 | -0.69 | 211.74 | 213.625 | 208.58 | 850847 |
| 1736206500 | 210.68 | 5.06 | 2.46 | 209.58 | 212.0984 | 209.035 | 1156414 |
| 1735947300 | 205.62 | 0.52 | 0.25 | 206.48 | 206.137 | 203.6591 | 835902 |
| 1735860900 | 205.1 | -1.86 | -0.90 | 210.62 | 210.21 | 204.5 | 859877 |
| 1735688100 | 206.96 | 1.86 | 0.91 | 209.56 | 209.61 | 204.62 | 984769 |
| 1735601700 | 205.1 | 1.15 | 0.56 | 204.2 | 205.85 | 202.68 | 871286 |
| 1735342500 | 203.95 | 1.22 | 0.60 | 205.15 | 206.2 | 201.93 | 555900 |
| 1735256100 | 202.73 | 1.25 | 0.62 | 201.4 | 203.0117 | 200.905 | 368331 |
| 1735077840 | 201.48 | 1.52 | 0.76 | 199.94 | 201.67 | 199.67 | 219382 |
| 1734996900 | 199.96 | 1.12 | 0.56 | 200 | 201.27 | 197.72 | 530709 |
| 1734737700 | 198.84 | 5.4 | 2.79 | 195.05 | 201 | 193.95 | 1653277 |
| 1734651300 | 193.44 | 2 | 1.04 | 191.932 | 194.49 | 191.932 | 624742 |
| 1734564900 | 191.44 | -3.77 | -1.93 | 195.31 | 195.99 | 191.15 | 671690 |
| 1734478500 | 195.21 | 0.01 | 0.01 | 194.51 | 196.175 | 193.56 | 603326 |
| 1734392100 | 195.2 | -2.2 | -1.11 | 196.8 | 197.93 | 195.01 | 463164 |
| 1734132900 | 197.4 | -1.7 | -0.85 | 198.02 | 198.73 | 196.481 | 425240 |
| 1734046500 | 199.1 | -0.9 | -0.45 | 198.77 | 200.79 | 196.995 | 373499 |
| 1733960100 | 200 | -0.53 | -0.26 | 201.18 | 201.78 | 199.17 | 651983 |
| 1733873700 | 200.53 | 0.07 | 0.03 | 200.53 | 201.595 | 196.86 | 521395 |
| 1733787300 | 200.46 | 9.32 | 4.88 | 194.975 | 202.74 | 194.065 | 822623 |
| 1733528100 | 191.14 | 2.18 | 1.15 | 190 | 191.95 | 189.6501 | 438276 |
| 1733441700 | 188.96 | 1.96 | 1.05 | 187.23 | 189.085 | 185.69 | 580540 |
| 1733355300 | 187 | -0.99 | -0.53 | 187.97 | 189.26 | 185.44 | 491415 |
| 1733268900 | 187.99 | -4.5 | -2.34 | 191.77 | 192.48 | 187.82 | 722787 |
| 1733182500 | 192.49 | 5.31 | 2.84 | 187 | 192.8108 | 185.645 | 1040740 |
| 1732917840 | 187.18 | -4.45 | -2.32 | 191.06 | 191.39 | 187.12 | 559815 |
| 1732750500 | 191.63 | 6.47 | 3.49 | 185.33 | 195.13 | 185.33 | 884462 |
| 1732664100 | 185.16 | 3.25 | 1.79 | 182.53 | 185.31 | 181.85 | 706969 |
| 1732577700 | 181.91 | 1.14 | 0.63 | 182.56 | 183.29 | 180.95 | 1058961 |
| 1732318500 | 180.77 | -4.13 | -2.23 | 185.38 | 186 | 180.67 | 647418 |
| 1732232100 | 184.9 | 3.49 | 1.92 | 181.57 | 185.15 | 180.7 | 453513 |
| 1732145700 | 181.41 | 3.16 | 1.77 | 178.27 | 183.28 | 177.95 | 473806 |
| 1732059300 | 178.25 | -0.95 | -0.53 | 178.78 | 179.5 | 177.67 | 470743 |
| 1731972900 | 179.2 | -1.68 | -0.93 | 179.965 | 181 | 178.2788 | 621796 |
| 1731713700 | 180.88 | -3.48 | -1.89 | 185.84 | 185.84 | 180.36 | 639519 |
| 1731627300 | 184.36 | -0.63 | -0.34 | 184.35 | 186.03 | 183.44 | 646666 |
| 1731540900 | 184.99 | 0.95 | 0.52 | 183.495 | 185.14 | 183.15 | 514169 |
| 1731454500 | 184.04 | -1.06 | -0.57 | 184.62 | 185.12 | 183.39 | 493633 |
| 1731368100 | 185.1 | 1.54 | 0.84 | 184.21 | 186.59 | 183.75 | 429298 |
| 1731108900 | 183.56 | -2.4 | -1.29 | 185.98 | 186.6 | 183.3 | 462405 |
| 1731022500 | 185.96 | -0.62 | -0.33 | 187.32 | 187.47 | 185.77 | 659430 |
| 1730936100 | 186.58 | 7.43 | 4.15 | 182.97 | 186.72 | 182.33 | 1102437 |
| 1730849700 | 179.15 | 1.29 | 0.73 | 177.7 | 179.37 | 177.64 | 586927 |
| 1730763300 | 177.86 | 1.18 | 0.67 | 176.69 | 177.9 | 175.9 | 537438 |
| 1730500500 | 176.68 | -0.16 | -0.09 | 176.31 | 177.85 | 175.62 | 847771 |
| 1730414100 | 176.84 | -0.55 | -0.31 | 177.68 | 179.17 | 176.4 | 713416 |
| 1730327700 | 177.39 | -1.38 | -0.77 | 178.93 | 179.7 | 176.81 | 778402 |
| 1730241300 | 178.77 | -0.3 | -0.17 | 179.15 | 180.18 | 178.33 | 849572 |
| 1730154900 | 179.07 | -2.19 | -1.21 | 182.37 | 183.63 | 178.47 | 887903 |
| 1729895700 | 181.26 | -3.86 | -2.09 | 187 | 191.79 | 180.58 | 951075 |
| 1729809300 | 185.12 | -0.63 | -0.34 | 185.53 | 186.94 | 184.71 | 674543 |
| 1729722900 | 185.75 | -1.14 | -0.61 | 186.58 | 187.22 | 185.48 | 556734 |
| 1729636500 | 186.89 | -0.28 | -0.15 | 186.305 | 187.25 | 185.1553 | 525216 |
