Hot Features
프리미엄
Infosys Limited (INFY)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -1.08991825613 | 22.02 | 22.17 | 21.305 | 5497291 | 21.77321591 | DR |
| 4 | -0.345 | -1.5593220339 | 22.125 | 22.37 | 20.65 | 7695425 | 21.49154972 | DR |
| 12 | -0.78 | -3.45744680851 | 22.56 | 23.48 | 20.65 | 7913981 | 22.36117687 | DR |
| 26 | 4.62 | 26.9230769231 | 17.16 | 23.48 | 16.435 | 8969397 | 20.88020588 | DR |
| 52 | 4.37 | 25.1005169443 | 17.41 | 23.48 | 16.04 | 8765850 | 19.64807247 | DR |
| 156 | -1.9 | -8.02364864865 | 23.68 | 26.39 | 14.712 | 9119903 | 19.1192619 | DR |
| 260 | 11.85 | 119.335347432 | 9.93 | 26.39 | 6.68 | 9251269 | 17.09612227 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 21.6 | 0.07 | 0.33 | 21.33 | 21.665 | 21.27 | 4816443 |
| 1731714000 | 21.53 | -0.29 | -1.33 | 21.75 | 21.75 | 21.37 | 7650317 |
| 1731627600 | 21.82 | -0.22 | -1.00 | 21.94 | 22.03 | 21.81 | 6169215 |
| 1731541200 | 22.04 | 0.02 | 0.09 | 21.98 | 22.055 | 21.8 | 5432155 |
| 1731454800 | 22.02 | -0.02 | -0.09 | 22.02 | 22.17 | 21.99 | 3848785 |
| 1731368400 | 22.04 | 0.29 | 1.33 | 21.88 | 22.13 | 21.77 | 6092189 |
| 1731109200 | 21.75 | 0.1 | 0.46 | 21.66 | 22 | 21.66 | 7742895 |
| 1731022800 | 21.65 | 0.25 | 1.17 | 21.44 | 21.66 | 21.34 | 12341114 |
| 1730936400 | 21.4 | 0.69 | 3.33 | 21.435 | 21.47 | 21.2 | 17108347 |
| 1730850000 | 20.71 | -0.01 | -0.05 | 20.78 | 20.81 | 20.66 | 9558354 |
| 1730763600 | 20.72 | -0.04 | -0.19 | 20.76 | 20.88 | 20.65 | 11936897 |
| 1730500800 | 20.76 | -0.15 | -0.72 | 20.88 | 21.035 | 20.76 | 9285505 |
| 1730414400 | 20.91 | -0.21 | -0.99 | 21.04 | 21.08 | 20.865 | 8550649 |
| 1730328000 | 21.12 | -0.65 | -2.99 | 21.52 | 21.56 | 21.11 | 8486692 |
| 1730241600 | 21.77 | -0.3 | -1.36 | 21.68 | 21.97 | 21.625 | 8789377 |
| 1730155200 | 22.07 | 0.18 | 0.82 | 22.21 | 22.22 | 22.05 | 3887234 |
| 1729896000 | 21.89 | -0.16 | -0.73 | 22.05 | 22.09 | 21.87 | 6572348 |
| 1729809600 | 22.05 | -0.16 | -0.72 | 22.21 | 22.315 | 22.015 | 7199589 |
| 1729723200 | 22.21 | 0.05 | 0.23 | 22.18 | 22.37 | 22.11 | 4430244 |
| 1729636800 | 22.16 | -0.04 | -0.18 | 22.05 | 22.25 | 22.05 | 5733800 |
| 1729550400 | 22.2 | -0.31 | -1.38 | 21.99 | 22.28 | 21.98 | 10411598 |
| 1729291200 | 22.51 | -0.15 | -0.66 | 22.39 | 22.54 | 22.22 | 11307571 |
| 1729204800 | 22.66 | -0.24 | -1.05 | 22.34 | 22.73 | 22.015 | 16539041 |
| 1729118400 | 22.9 | -0.12 | -0.52 | 22.76 | 22.93 | 22.7 | 13867324 |
| 1729032000 | 23.02 | -0.34 | -1.46 | 23.18 | 23.275 | 22.971 | 10562730 |
| 1728945600 | 23.36 | 0.43 | 1.88 | 23.28 | 23.45 | 23.2 | 7099990 |
| 1728686400 | 22.93 | 0.28 | 1.24 | 22.83 | 22.99 | 22.78 | 5065552 |
| 1728600000 | 22.65 | -0.62 | -2.66 | 22.63 | 22.73 | 22.445 | 7665907 |
| 1728513600 | 23.27 | -0.05 | -0.21 | 23.32 | 23.38 | 23.21 | 4269506 |
| 1728427200 | 23.32 | 0.41 | 1.79 | 23.14 | 23.36 | 23.08 | 7722293 |
| 1728340800 | 22.91 | 0.12 | 0.53 | 22.73 | 23.07 | 22.72 | 7548828 |
| 1728081600 | 22.79 | 0.38 | 1.70 | 22.61 | 22.875 | 22.59 | 9260972 |
| 1727995200 | 22.41 | 0.09 | 0.40 | 22.19 | 22.43 | 22.19 | 7816864 |
| 1727908800 | 22.32 | -0.07 | -0.31 | 22.36 | 22.44 | 22.165 | 5273086 |
| 1727822400 | 22.39 | 0.12 | 0.54 | 22.42 | 22.52 | 22.27 | 8366483 |
| 1727736000 | 22.27 | -0.12 | -0.54 | 22.28 | 22.42 | 22.075 | 11576886 |
| 1727476800 | 22.39 | -0.57 | -2.48 | 22.62 | 22.699 | 22.34 | 9696531 |
| 1727390400 | 22.96 | 0.4 | 1.77 | 23.05 | 23.26 | 22.86 | 11022616 |
| 1727304000 | 22.56 | -0.02 | -0.09 | 22.51 | 22.61 | 22.445 | 9151508 |
| 1727217600 | 22.58 | -0.11 | -0.48 | 22.62 | 22.72 | 22.46 | 7015257 |
| 1727131200 | 22.69 | -0.16 | -0.70 | 22.72 | 22.73 | 22.49 | 4900272 |
| 1726872000 | 22.85 | 0.16 | 0.71 | 22.64 | 22.9 | 22.61 | 21841064 |
| 1726785600 | 22.69 | 0.21 | 0.93 | 22.73 | 22.81 | 22.615 | 6281110 |
| 1726699200 | 22.48 | -0.49 | -2.13 | 22.42 | 22.7 | 22.385 | 7050977 |
| 1726612800 | 22.97 | -0.22 | -0.95 | 23.28 | 23.42 | 22.815 | 10352682 |
| 1726526400 | 23.19 | -0.01 | -0.04 | 23.2 | 23.29 | 23.05 | 6747265 |
| 1726267200 | 23.2 | -0.05 | -0.22 | 23.27 | 23.33 | 23.15 | 5265765 |
| 1726180800 | 23.25 | 0.33 | 1.44 | 23.25 | 23.33 | 23.08 | 5643339 |
| 1726094400 | 22.92 | -0.01 | -0.04 | 22.89 | 22.95 | 22.555 | 5590616 |
| 1726008000 | 22.93 | 0.31 | 1.37 | 22.77 | 22.93 | 22.645 | 6484374 |
| 1725921600 | 22.62 | 0.08 | 0.35 | 22.76 | 22.8 | 22.56 | 4585004 |
| 1725662400 | 22.54 | -0.36 | -1.57 | 22.82 | 22.92 | 22.49 | 7517334 |
| 1725576000 | 22.9 | -0.16 | -0.69 | 23.03 | 23.2 | 22.853 | 6270111 |
| 1725489600 | 23.06 | 0.08 | 0.35 | 22.86 | 23.1 | 22.83 | 5557970 |
| 1725403200 | 22.98 | -0.3 | -1.29 | 23.18 | 23.33 | 22.89 | 5792712 |
| 1725057600 | 23.28 | 0.08 | 0.34 | 23.285 | 23.37 | 23.125 | 6375049 |
| 1724971200 | 23.2 | 0.2 | 0.87 | 23.01 | 23.32 | 23.005 | 5756173 |
| 1724884800 | 23 | 0.2 | 0.88 | 23.02 | 23.48 | 22.97 | 7492239 |
| 1724798400 | 22.8 | 0.36 | 1.60 | 22.56 | 22.905 | 22.53 | 8258228 |
| 1724712000 | 22.44 | 0.1 | 0.45 | 22.31 | 22.5 | 22.31 | 4569043 |
| 1724452800 | 22.34 | 0 | 0.00 | 22.35 | 22.4083 | 22.145 | 4428489 |
| 1724366400 | 22.34 | -0.23 | -1.02 | 22.41 | 22.51 | 22.31 | 4273010 |
| 1724280000 | 22.57 | 0.26 | 1.17 | 22.38 | 22.58 | 22.37 | 7843746 |
| 1724193600 | 22.31 | 0.05 | 0.22 | 22.27 | 22.39 | 22.19 | 5588880 |
| 1724107200 | 22.26 | 0.25 | 1.14 | 22.09 | 22.305 | 22.05 | 5276903 |
