Hot Features
프리미엄
HEICO Corp (HEI.A)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.49 | 6.50844001359 | 176.54 | 187.97 | 175.523 | 259983 | 181.59915332 | CS |
| 4 | 4.29 | 2.33482094264 | 183.74 | 189.17 | 175.523 | 237975 | 183.8436145 | CS |
| 12 | -10.19 | -5.14075269902 | 198.22 | 219.22 | 175.523 | 234393 | 196.83299936 | CS |
| 26 | 4.34 | 2.36267624803 | 183.69 | 219.22 | 171.42 | 205967 | 195.47982517 | CS |
| 52 | 54.72 | 41.0471832571 | 133.31 | 219.22 | 133.11 | 228053 | 177.15811002 | CS |
| 156 | 58.03 | 44.6384615385 | 130 | 219.22 | 102.33 | 249978 | 141.3487043 | CS |
| 260 | 92.25 | 96.3144706619 | 95.78 | 219.22 | 51.78 | 268306 | 122.84899325 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 188.03 | 0.89 | 0.48 | 187.5 | 190.51 | 186.48 | 221373 |
| 1737070800 | 187.14 | 5.92 | 3.27 | 180.06 | 187.45 | 180.06 | 363964 |
| 1736984400 | 181.22 | -0.26 | -0.14 | 185.19 | 185.19 | 180.57 | 218891 |
| 1736898000 | 181.48 | 2.69 | 1.50 | 178.85 | 182.31 | 178.46 | 146215 |
| 1736811600 | 178.79 | 0.87 | 0.49 | 176.02 | 179.23 | 175.523 | 211463 |
| 1736552400 | 177.92 | -0.95 | -0.53 | 176.54 | 181.625 | 176.54 | 359382 |
| 1736379600 | 178.87 | 1.79 | 1.01 | 177.08 | 179.28 | 175.75 | 231027 |
| 1736293200 | 177.08 | -2.6 | -1.45 | 180.53 | 180.99 | 176.9 | 185391 |
| 1736206800 | 179.68 | -6.57 | -3.53 | 186.19 | 186.2864 | 179.26 | 256681 |
| 1735947600 | 186.25 | 0.34 | 0.18 | 185.75 | 187.86 | 185.75 | 184645 |
| 1735861200 | 185.91 | -0.17 | -0.09 | 188.165 | 188.165 | 184.71 | 207183 |
| 1735688400 | 186.08 | -0.9 | -0.48 | 187.04 | 188.751 | 185.535 | 185748 |
| 1735602000 | 186.98 | -1.24 | -0.66 | 185.46 | 188.01 | 185.16 | 180549 |
| 1735342800 | 188.22 | -0.64 | -0.34 | 187.2 | 189.17 | 186.8106 | 151336 |
| 1735256400 | 188.86 | 0.97 | 0.52 | 188.07 | 189.0473 | 187.25 | 80790 |
| 1735077840 | 187.89 | 1.32 | 0.71 | 186.57 | 188.25 | 186.57 | 93457 |
| 1734997200 | 186.57 | -0.5 | -0.27 | 186.59 | 187.27 | 184.67 | 202051 |
| 1734738000 | 187.07 | 2.26 | 1.22 | 183.74 | 187.72 | 182.585 | 786809 |
| 1734651600 | 184.81 | 0.01 | 0.01 | 185.73 | 187.75 | 182.28 | 558521 |
| 1734565200 | 184.8 | -17.54 | -8.67 | 189.43 | 194 | 183 | 563779 |
| 1734478800 | 202.34 | -3.52 | -1.71 | 204.57 | 206.44 | 201.52 | 231810 |
| 1734392400 | 205.86 | 5.15 | 2.57 | 200.71 | 206.395 | 200.63 | 212536 |
| 1734133200 | 200.71 | 1.77 | 0.89 | 198.5 | 201.15 | 198.5 | 180316 |
| 1734046800 | 198.94 | -2.19 | -1.09 | 202.19 | 202.41 | 198.62 | 189378 |
| 1733960400 | 201.13 | 2.89 | 1.46 | 199.96 | 201.48 | 198.9 | 163852 |
| 1733874000 | 198.24 | 0.28 | 0.14 | 199.02 | 199.27 | 197.26 | 164651 |
| 1733787600 | 197.96 | -6.39 | -3.13 | 204.33 | 205.13 | 197.45 | 254383 |
| 1733528400 | 204.35 | -3.9 | -1.87 | 207.48 | 207.885 | 203.14 | 189634 |
| 1733442000 | 208.25 | -0.92 | -0.44 | 208.99 | 208.995 | 206.0984 | 208786 |
| 1733355600 | 209.17 | 0.93 | 0.45 | 207.09 | 210.12 | 207.06 | 255183 |
| 1733269200 | 208.24 | -0.33 | -0.16 | 209.45 | 209.45 | 207.42 | 192939 |
| 1733182800 | 208.57 | -2.56 | -1.21 | 212 | 212.08 | 206.865 | 175310 |
| 1732917840 | 211.13 | 0.77 | 0.37 | 211.56 | 212.49 | 210.53 | 125088 |
| 1732750800 | 210.36 | -4.51 | -2.10 | 214.87 | 215.61 | 209.895 | 160863 |
| 1732664400 | 214.87 | 0.39 | 0.18 | 215.25 | 216.6 | 214.05 | 197248 |
| 1732578000 | 214.48 | -1.09 | -0.51 | 215.42 | 219.22 | 213.24 | 524926 |
| 1732318800 | 215.57 | 0.15 | 0.07 | 217.54 | 218.07 | 215.02 | 306862 |
| 1732232400 | 215.42 | 0.74 | 0.34 | 215.21 | 218.165 | 213.82 | 175053 |
| 1732146000 | 214.68 | 2.24 | 1.05 | 214.16 | 216.54 | 212.11 | 185158 |
| 1732059600 | 212.44 | 3.09 | 1.48 | 207.01 | 213.45 | 207.01 | 169046 |
| 1731973200 | 209.35 | -0.02 | -0.01 | 209.37 | 209.52 | 206.09 | 175525 |
| 1731714000 | 209.37 | -4.64 | -2.17 | 214.2 | 215.07 | 207.91 | 161134 |
| 1731627600 | 214.01 | 1.66 | 0.78 | 212.35 | 217.41 | 211.15 | 351536 |
| 1731541200 | 212.35 | 7.1 | 3.46 | 205.55 | 212.63 | 205.25 | 293978 |
| 1731454800 | 205.25 | -0.75 | -0.36 | 205.58 | 206.07 | 202.7098 | 160381 |
| 1731368400 | 206 | 3.31 | 1.63 | 204.37 | 206.7027 | 202.7 | 139896 |
| 1731109200 | 202.69 | 5.62 | 2.85 | 199.31 | 205.88 | 197.78 | 232472 |
| 1731022800 | 197.07 | -5.93 | -2.92 | 203.31 | 203.35 | 196.55 | 191643 |
| 1730936400 | 203 | 4.68 | 2.36 | 205.03 | 205.03 | 201.72 | 385974 |
| 1730850000 | 198.32 | 3.38 | 1.73 | 195.6 | 198.7 | 195.38 | 204602 |
| 1730763600 | 194.94 | 2.69 | 1.40 | 192.02 | 195.52 | 192.02 | 136519 |
| 1730500800 | 192.25 | 0.24 | 0.12 | 192.5 | 194.0437 | 191.24 | 247206 |
| 1730414400 | 192.01 | -2.34 | -1.20 | 193.95 | 193.975 | 190.93 | 227814 |
| 1730328000 | 194.35 | 0.21 | 0.11 | 193.5 | 195.855 | 192.61 | 166763 |
| 1730241600 | 194.14 | -0.22 | -0.11 | 193.09 | 195.06 | 191.785 | 247725 |
| 1730155200 | 194.36 | -3.34 | -1.69 | 198 | 198 | 192.02 | 211610 |
| 1729896000 | 197.7 | 0.81 | 0.41 | 198.22 | 198.96 | 195.1 | 160310 |
| 1729809600 | 196.89 | -1.2 | -0.61 | 197.05 | 199.19 | 196.36 | 144443 |
| 1729723200 | 198.09 | -0.65 | -0.33 | 198.75 | 200.68 | 198 | 138676 |
| 1729636800 | 198.74 | -4.22 | -2.08 | 203.29 | 204.25 | 197.42 | 157104 |
| 1729550400 | 202.96 | -0.61 | -0.30 | 204.28 | 205.36 | 202.16 | 148046 |
| 1729291200 | 203.57 | -3.33 | -1.61 | 206.72 | 206.81 | 203.2 | 130779 |
