Hot Features
프리미엄
Garmin Ltd (GRMN)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.05 | 8.58297669995 | 210.3 | 246.5 | 206.84 | 1543052 | 227.71102462 | CS |
| 4 | 13.5 | 6.28345357226 | 214.85 | 246.5 | 201.63 | 902855 | 220.12078771 | CS |
| 12 | 16.32 | 7.69702400604 | 212.03 | 246.5 | 201.63 | 795479 | 215.27387697 | CS |
| 26 | 52.35 | 29.7443181818 | 176 | 246.5 | 160.94 | 848361 | 197.59501042 | CS |
| 52 | 106.74 | 87.7723871392 | 121.61 | 246.5 | 121.2 | 862231 | 175.68964624 | CS |
| 156 | 113.93 | 99.57175319 | 114.42 | 246.5 | 76.37 | 893010 | 126.2112179 | CS |
| 260 | 92.35 | 67.9044117647 | 136 | 246.5 | 76.37 | 899588 | 126.30126611 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 241.93 | 27.15 | 12.64 | 238 | 246.5 | 229.33 | 3142037 |
| 1739922000 | 214.78 | 2.16 | 1.02 | 213.5 | 215.02 | 209.695 | 1354211 |
| 1739576400 | 212.62 | 2.39 | 1.14 | 211.12 | 213.73 | 209.32 | 892163 |
| 1739490000 | 210.23 | 0.6 | 0.29 | 210.3 | 210.51 | 206.84 | 783796 |
| 1739403600 | 209.63 | -1.94 | -0.92 | 208.02 | 211.16 | 201.63 | 952989 |
| 1739317200 | 211.57 | -4.16 | -1.93 | 215.63 | 215.75 | 209.8 | 860805 |
| 1739230800 | 215.73 | -1.94 | -0.89 | 219 | 219.49 | 213.875 | 913416 |
| 1738971600 | 217.67 | -2.11 | -0.96 | 219.53 | 223.33 | 216.938 | 623109 |
| 1738885200 | 219.78 | 0.93 | 0.42 | 219.93 | 220 | 216.58 | 581194 |
| 1738798800 | 218.85 | 0.63 | 0.29 | 219.09 | 220.52 | 216.3 | 526517 |
| 1738712400 | 218.22 | 2.73 | 1.27 | 215 | 218.66 | 215 | 589579 |
| 1738626000 | 215.49 | -0.36 | -0.17 | 212.76 | 216.35 | 208.49 | 1008498 |
| 1738366800 | 215.85 | -1.19 | -0.55 | 217.04 | 219.72 | 215.4 | 620932 |
| 1738280400 | 217.04 | 2.7 | 1.26 | 214.34 | 218.4196 | 213.235 | 645614 |
| 1738194000 | 214.34 | -3.44 | -1.58 | 218.48 | 218.48 | 212.88 | 710724 |
| 1738107600 | 217.78 | 2.87 | 1.34 | 215.91 | 220.53 | 214.73 | 855189 |
| 1738021200 | 214.91 | 0.68 | 0.32 | 214.59 | 215.7994 | 213.12 | 691473 |
| 1737762000 | 214.23 | -1.97 | -0.91 | 214.85 | 215.3451 | 213.655 | 499138 |
| 1737675600 | 216.2 | 0 | 0.00 | 216.2 | 216.2 | 216.2 | 0 |
| 1737589200 | 216.2 | -1.62 | -0.74 | 217.91 | 218.2199 | 215.29 | 494270 |
| 1737502800 | 217.82 | 2.12 | 0.98 | 215.89 | 218.37 | 215.7 | 659902 |
| 1737157200 | 215.7 | 1.14 | 0.53 | 216.02 | 216.83 | 214.6 | 746939 |
| 1737070800 | 214.56 | 1.11 | 0.52 | 214.58 | 215.44 | 212.89 | 511143 |
| 1736984400 | 213.45 | 1.18 | 0.56 | 215.5 | 216.55 | 212.8 | 701001 |
| 1736898000 | 212.27 | 3.83 | 1.84 | 209.67 | 213.237 | 209.67 | 779082 |
| 1736811600 | 208.44 | -0.72 | -0.34 | 206.32 | 208.56 | 205.26 | 718977 |
| 1736552400 | 209.16 | -2.23 | -1.05 | 209 | 210.07 | 206.75 | 742261 |
| 1736379600 | 211.39 | 2.84 | 1.36 | 208.02 | 211.63 | 207.75 | 674996 |
| 1736293200 | 208.55 | 0.72 | 0.35 | 208 | 211.5 | 207.575 | 594438 |
| 1736206800 | 207.83 | 0.68 | 0.33 | 208.75 | 210.48 | 206.9 | 642535 |
| 1735947600 | 207.15 | 2.6 | 1.27 | 205.53 | 207.35 | 204.5077 | 623197 |
| 1735861200 | 204.55 | -1.71 | -0.83 | 207.79 | 208.29 | 203.3 | 831362 |
| 1735688400 | 206.26 | -1.2 | -0.58 | 207.69 | 208.18 | 206.08 | 495560 |
| 1735602000 | 207.46 | -1.9 | -0.91 | 207.03 | 208.5011 | 205.26 | 427949 |
| 1735342800 | 209.36 | -1.31 | -0.62 | 209.69 | 211.52 | 208.1912 | 670716 |
| 1735256400 | 210.67 | -0.35 | -0.17 | 210.36 | 211.78 | 209.1 | 838973 |
| 1735077840 | 211.02 | 1.72 | 0.82 | 210.19 | 211.07 | 208.98 | 222993 |
| 1734997200 | 209.3 | 0.31 | 0.15 | 207.65 | 210.01 | 206.5 | 527037 |
| 1734738000 | 208.99 | 3.57 | 1.74 | 205.42 | 210.035 | 203.69 | 2544716 |
| 1734651600 | 205.42 | -0.81 | -0.39 | 207 | 208.69 | 204.46 | 733491 |
| 1734565200 | 206.23 | -4.66 | -2.21 | 210.71 | 211.12 | 206.15 | 882445 |
| 1734478800 | 210.89 | -3.73 | -1.74 | 213.86 | 214.47 | 209.7426 | 867613 |
| 1734392400 | 214.62 | -0.78 | -0.36 | 215.3 | 220.405 | 214.46 | 732980 |
| 1734133200 | 215.4 | -0.57 | -0.26 | 216.04 | 217.38 | 214.46 | 731641 |
| 1734046800 | 215.97 | -4.8 | -2.17 | 219.82 | 219.8312 | 215.67 | 605742 |
| 1733960400 | 220.77 | 1.56 | 0.71 | 220.75 | 222.97 | 220.38 | 864549 |
| 1733874000 | 219.21 | -0.12 | -0.05 | 219.5 | 220.78 | 216.5 | 1093007 |
| 1733787600 | 219.33 | 0.75 | 0.34 | 217.69 | 220.5 | 216.1 | 840776 |
| 1733528400 | 218.58 | 1.99 | 0.92 | 217.73 | 219.54 | 216.81 | 661069 |
| 1733442000 | 216.59 | 0.82 | 0.38 | 215.83 | 217.76 | 215.775 | 981444 |
| 1733355600 | 215.77 | 3.32 | 1.56 | 212.31 | 215.99 | 211.55 | 706615 |
| 1733269200 | 212.45 | -1.01 | -0.47 | 213.87 | 214.56 | 211.2 | 461706 |
| 1733182800 | 213.46 | 0.86 | 0.40 | 213.8 | 215.15 | 213.22 | 903082 |
| 1732917840 | 212.6 | 0.51 | 0.24 | 212.03 | 213.23 | 211.78 | 394771 |
| 1732750800 | 212.09 | -0.76 | -0.36 | 213.75 | 215.105 | 211.03 | 602144 |
| 1732664400 | 212.85 | -1.67 | -0.78 | 214.64 | 215.48 | 210.75 | 1160534 |
| 1732578000 | 214.52 | 4.19 | 1.99 | 212.29 | 216.4443 | 212.12 | 1719772 |
| 1732318800 | 210.33 | 1.22 | 0.58 | 209.34 | 211.27 | 209.28 | 776425 |
| 1732232400 | 209.11 | 3.52 | 1.71 | 207.85 | 210.06 | 207.14 | 575272 |
| 1732146000 | 205.59 | -1.78 | -0.86 | 206.24 | 207.13 | 204.16 | 855576 |
