Hot Features
프리미엄
Coherent Corp (COHR)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.33 | -8.71962616822 | 107 | 109.43 | 95 | 2384343 | 102.02744059 | CS |
| 4 | -8.27 | -7.80630545592 | 105.94 | 113.6 | 95 | 2285516 | 103.57498729 | CS |
| 12 | 4.52 | 4.8523886205 | 93.15 | 113.6 | 87.1601 | 2442732 | 100.45942556 | CS |
| 26 | 23.46 | 31.6129901631 | 74.21 | 113.6 | 52.14 | 2434806 | 86.53292261 | CS |
| 52 | 53.97 | 123.501144165 | 43.7 | 113.6 | 40.12 | 2311588 | 72.81730854 | CS |
| 156 | -162.24 | -62.4216074795 | 259.91 | 278.34 | 26.2901 | 1742522 | 59.86490969 | CS |
| 260 | -70.36 | -41.8734749747 | 168.03 | 278.34 | 26.2901 | 1140911 | 71.95251112 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 97.67 | 1.49 | 1.55 | 94.97 | 99.03 | 94.62 | 4814363 |
| 1734651600 | 96.18 | -1.15 | -1.18 | 99.505 | 100.88 | 95 | 2413274 |
| 1734565200 | 97.33 | -5.96 | -5.77 | 104.74 | 105.45 | 95.9 | 2520471 |
| 1734478800 | 103.29 | -4.56 | -4.23 | 106.74 | 106.74 | 101.23 | 2543947 |
| 1734392400 | 107.85 | 1.21 | 1.13 | 105.6832 | 109.43 | 105.2901 | 2238732 |
| 1734133200 | 106.64 | 2.56 | 2.46 | 105.77 | 108.17 | 103.56 | 2066429 |
| 1734046800 | 104.08 | 0.24 | 0.23 | 103.85 | 107.58 | 103.37 | 1671896 |
| 1733960400 | 103.84 | 3.63 | 3.62 | 102.56 | 104.86 | 101.5 | 1617781 |
| 1733874000 | 100.21 | -3.74 | -3.60 | 104 | 104.28 | 99.29 | 2652019 |
| 1733787600 | 103.95 | -7.29 | -6.55 | 111.53 | 112.97 | 103.52 | 2895259 |
| 1733528400 | 111.24 | 2.58 | 2.37 | 109.78 | 112.35 | 108.77 | 2255668 |
| 1733442000 | 108.66 | -3.36 | -3.00 | 113.04 | 113.04 | 108.21 | 2086380 |
| 1733355600 | 112.02 | 5.48 | 5.14 | 110.46 | 113.6 | 109.64 | 2866375 |
| 1733269200 | 106.54 | 2.92 | 2.82 | 104.38 | 107.16 | 103.8 | 1728990 |
| 1733182800 | 103.62 | 3.46 | 3.45 | 101.45 | 104.2899 | 101.03 | 1816244 |
| 1732917840 | 100.16 | 2.07 | 2.11 | 99.01 | 101.18 | 98.8651 | 1103278 |
| 1732750800 | 98.09 | -2.95 | -2.92 | 100.4 | 101.255 | 95.43 | 2474718 |
| 1732664400 | 101.04 | 1.24 | 1.24 | 102.025 | 102.9 | 99.64 | 2570392 |
| 1732578000 | 99.8 | -5.54 | -5.26 | 105.75 | 105.75 | 99.18 | 3350118 |
| 1732318800 | 105.34 | -0.38 | -0.36 | 105.94 | 106.31 | 103.87 | 1935835 |
| 1732232400 | 105.72 | 2.34 | 2.26 | 105.57 | 109.64 | 105.57 | 2627501 |
| 1732146000 | 103.38 | -0.87 | -0.83 | 101.68 | 103.94 | 100.3201 | 1559842 |
| 1732059600 | 104.25 | 8.9 | 9.33 | 94.98 | 104.31 | 94.71 | 2896443 |
| 1731973200 | 95.35 | 0.24 | 0.25 | 96.26 | 98.19 | 94.56 | 2049772 |
| 1731714000 | 95.11 | -4.9 | -4.90 | 98 | 98.13 | 91.85 | 4073065 |
| 1731627600 | 100.01 | -2.7 | -2.63 | 103.42 | 103.6799 | 99.3 | 1612342 |
| 1731541200 | 102.71 | -1.29 | -1.24 | 104.41 | 105.86 | 101.76 | 2023108 |
| 1731454800 | 104 | -0.67 | -0.64 | 104.21 | 106.914 | 102.82 | 2126607 |
| 1731368400 | 104.67 | -5.35 | -4.86 | 110.05 | 110.26 | 102.51 | 3208894 |
| 1731109200 | 110.02 | 0.57 | 0.52 | 108.71 | 111.66 | 105.13 | 4538074 |
| 1731022800 | 109.45 | 10.02 | 10.08 | 101.765 | 110.272 | 96.16 | 6369841 |
| 1730936400 | 99.43 | 5.86 | 6.26 | 96.445 | 100.09 | 95.54 | 5100671 |
| 1730850000 | 93.57 | 2.66 | 2.93 | 92.15 | 94.035 | 91.82 | 2384870 |
| 1730763600 | 90.91 | -1.37 | -1.48 | 92.3 | 93.39 | 90.85 | 1521491 |
| 1730500800 | 92.28 | -0.16 | -0.17 | 93.15 | 94.74 | 91.97 | 2104667 |
| 1730414400 | 92.44 | -4.74 | -4.88 | 96.19 | 96.19 | 90.806 | 3212556 |
| 1730328000 | 97.18 | -1.35 | -1.37 | 97.06 | 98.12 | 95.58 | 1497378 |
| 1730241600 | 98.53 | 2.15 | 2.23 | 96.57 | 99.21 | 96.21 | 1703317 |
| 1730155200 | 96.38 | 0.54 | 0.56 | 97.83 | 97.83 | 95.36 | 1481319 |
| 1729896000 | 95.84 | -0.87 | -0.90 | 97.47 | 97.47 | 94.7 | 2055167 |
| 1729809600 | 96.71 | -1.11 | -1.13 | 98.13 | 99.2199 | 96 | 1622224 |
| 1729723200 | 97.82 | 1.05 | 1.09 | 96.37 | 98.36 | 95.65 | 1967070 |
| 1729636800 | 96.77 | -1.67 | -1.70 | 95.21 | 98.135 | 94.96 | 2447585 |
| 1729550400 | 98.44 | 0.21 | 0.21 | 98.19 | 98.96 | 96.55 | 1653307 |
| 1729291200 | 98.23 | -3.84 | -3.76 | 97.25 | 100.29 | 96.58 | 3747674 |
| 1729204800 | 102.07 | 0.99 | 0.98 | 103.7 | 105.4799 | 101.84 | 1831694 |
| 1729118400 | 101.08 | 0.56 | 0.56 | 101.39 | 101.81 | 99.68 | 1448598 |
| 1729032000 | 100.52 | -2.06 | -2.01 | 102.91 | 103.29 | 98.07 | 2790263 |
| 1728945600 | 102.58 | -2.04 | -1.95 | 106.39 | 106.5 | 102.48 | 2275045 |
| 1728686400 | 104.62 | 5.59 | 5.64 | 100.6 | 104.67 | 100 | 3832014 |
| 1728600000 | 99.03 | 0.34 | 0.34 | 97.265 | 99.15 | 96.27 | 1441228 |
| 1728513600 | 98.69 | 0.82 | 0.84 | 97.96 | 99.37 | 96.25 | 1708540 |
| 1728427200 | 97.87 | 2.69 | 2.83 | 95.45 | 98.2699 | 95.18 | 1747216 |
| 1728340800 | 95.18 | -0.15 | -0.16 | 94.5 | 96.95 | 94.34 | 3237673 |
| 1728081600 | 95.33 | 1.06 | 1.12 | 97.55 | 98.95 | 94.64 | 3054611 |
| 1727995200 | 94.27 | 2.81 | 3.07 | 91.58 | 94.46 | 91.56 | 2090448 |
| 1727908800 | 91.46 | 2.66 | 3.00 | 88.51 | 92.39 | 87.6056 | 2052143 |
| 1727822400 | 88.8 | -0.11 | -0.12 | 92.19 | 92.19 | 87.1601 | 1720106 |
| 1727735520 | 88.91 | -0.92 | -1.02 | 88.56 | 90.06 | 87.3 | 2280196 |
| 1727476800 | 89.83 | -2.59 | -2.80 | 93.15 | 93.15 | 87.2331 | 2430528 |
| 1727390400 | 92.42 | 1.74 | 1.92 | 93.2 | 95.29 | 90.51 | 4263595 |
| 1727304000 | 90.68 | 0.95 | 1.06 | 89.59 | 91.04 | 89 | 1765106 |
| 1727217600 | 89.73 | 1.54 | 1.75 | 88.41 | 91 | 88.25 | 2451532 |
| 1727131200 | 88.19 | 1.17 | 1.34 | 86.92 | 88.88 | 86.09 | 1943490 |
