Hot Features
프리미엄
L3Harris Technologies Inc (LHX)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.11 | -3.2447973713 | 219.12 | 224 | 206.0259 | 1468116 | 214.76405668 | CS |
| 4 | 4.32 | 2.08002311137 | 207.69 | 224.3 | 202.76 | 1260035 | 213.10821346 | CS |
| 12 | -43.84 | -17.1350400625 | 255.85 | 265.74 | 202.76 | 1055479 | 225.09246022 | CS |
| 26 | -15.89 | -6.97235629662 | 227.9 | 265.74 | 202.76 | 858477 | 230.71184799 | CS |
| 52 | 1.22 | 0.578775084207 | 210.79 | 265.74 | 200.18 | 910886 | 223.25150243 | CS |
| 156 | 1.48 | 0.702987697715 | 210.53 | 279.71 | 160.25 | 1097787 | 214.70911631 | CS |
| 260 | -11.73 | -5.24269241083 | 223.74 | 279.71 | 142.01 | 1187036 | 206.90330445 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 212.01 | -0.05 | -0.02 | 210.55 | 213.5 | 209.13 | 1264480 |
| 1738280400 | 212.06 | 0.11 | 0.05 | 207.4 | 213.26 | 206.0259 | 2180642 |
| 1738194000 | 211.95 | -1.35 | -0.63 | 213.91 | 215.92 | 211.42 | 1540080 |
| 1738107600 | 213.3 | -8.99 | -4.04 | 221.95 | 223.8 | 212.81 | 1539014 |
| 1738021200 | 222.29 | 3.64 | 1.66 | 220.99 | 224 | 219.8207 | 1224598 |
| 1737762000 | 218.65 | -1.41 | -0.64 | 219.12 | 220.18 | 218.07 | 847153 |
| 1737675600 | 220.06 | 0 | 0.00 | 220.06 | 220.06 | 220.06 | 0 |
| 1737589200 | 220.06 | -2.8 | -1.26 | 221.58 | 221.58 | 218.2 | 1152993 |
| 1737502800 | 222.86 | 4.7 | 2.15 | 219.55 | 224.3 | 219.55 | 1273611 |
| 1737157200 | 218.16 | -0.32 | -0.15 | 218.72 | 219.37 | 217.03 | 778309 |
| 1737070800 | 218.48 | 4.34 | 2.03 | 213.6 | 218.52 | 213.34 | 1057936 |
| 1736984400 | 214.14 | -0.75 | -0.35 | 215.99 | 216.14 | 213.105 | 981410 |
| 1736898000 | 214.89 | 0.97 | 0.45 | 215.03 | 215.99 | 213.25 | 952098 |
| 1736811600 | 213.92 | 5.64 | 2.71 | 207.72 | 214.39 | 207.72 | 1150399 |
| 1736552400 | 208.28 | 1.13 | 0.55 | 207.58 | 208.8 | 205.2 | 1745169 |
| 1736379600 | 207.15 | 4.15 | 2.04 | 205.12 | 207.435 | 203.85 | 1413721 |
| 1736293200 | 203 | -1.29 | -0.63 | 204.82 | 206.6 | 202.76 | 1414079 |
| 1736206800 | 204.29 | -5.46 | -2.60 | 208.71 | 209.3097 | 203.395 | 1368973 |
| 1735947600 | 209.75 | 2.39 | 1.15 | 207 | 210.15 | 207 | 902086 |
| 1735861200 | 207.36 | -2.92 | -1.39 | 210.25 | 210.78 | 207.18 | 966617 |
| 1735688400 | 210.28 | 1.34 | 0.64 | 209.62 | 210.78 | 208.37 | 840307 |
| 1735602000 | 208.94 | -3.43 | -1.62 | 210.06 | 211.22 | 208.3518 | 810656 |
| 1735342800 | 212.37 | -1.22 | -0.57 | 212.43 | 214.205 | 210.69 | 655532 |
| 1735256400 | 213.59 | 0.27 | 0.13 | 213.08 | 214.25 | 212.25 | 720328 |
| 1735077840 | 213.32 | 0.29 | 0.14 | 213.2 | 213.42 | 211.65 | 324840 |
| 1734997200 | 213.03 | -0.52 | -0.24 | 213.65 | 214.0186 | 211.54 | 861247 |
| 1734738000 | 213.55 | 2.91 | 1.38 | 210.64 | 215.22 | 209.84 | 1664663 |
| 1734651600 | 210.64 | -2.78 | -1.30 | 212.31 | 216.09 | 210.25 | 1016855 |
| 1734565200 | 213.42 | -5.03 | -2.30 | 218.71 | 219.695 | 213.22 | 1146605 |
| 1734478800 | 218.45 | -3.59 | -1.62 | 220.97 | 221.9 | 217.81 | 2284077 |
| 1734392400 | 222.04 | -1.12 | -0.50 | 223.62 | 225.31 | 221.41 | 1420394 |
| 1734133200 | 223.16 | -1.19 | -0.53 | 224.51 | 224.8399 | 222.01 | 967155 |
| 1734046800 | 224.35 | -4.52 | -1.97 | 227.61 | 228.87 | 223.3205 | 1421239 |
| 1733960400 | 228.87 | -1.81 | -0.78 | 231.09 | 231.837 | 228.15 | 666825 |
| 1733874000 | 230.68 | 0.92 | 0.40 | 229.58 | 232.58 | 227.36 | 912155 |
| 1733787600 | 229.76 | -4.88 | -2.08 | 233.75 | 234.05 | 228.85 | 1260763 |
| 1733528400 | 234.64 | -3.5 | -1.47 | 238.29 | 239.46 | 234.1 | 1470152 |
| 1733442000 | 238.14 | -2.34 | -0.97 | 239.51 | 239.7 | 236.28 | 910847 |
| 1733355600 | 240.48 | 0.62 | 0.26 | 239.26 | 242.235 | 238.45 | 928604 |
| 1733269200 | 239.86 | -2.96 | -1.22 | 243.34 | 243.73 | 239.69 | 731044 |
| 1733182800 | 242.82 | -3.43 | -1.39 | 246.25 | 246.25 | 241.5 | 969106 |
| 1732917840 | 246.25 | 0.92 | 0.38 | 247.29 | 247.8125 | 244.93 | 441996 |
| 1732750800 | 245.33 | -0.25 | -0.10 | 246.28 | 247.59 | 244.92 | 551531 |
| 1732664400 | 245.58 | 4.98 | 2.07 | 243.27 | 246.08 | 241.52 | 765846 |
| 1732578000 | 240.6 | -7.56 | -3.05 | 247.8 | 248.43 | 239.415 | 1262468 |
| 1732318800 | 248.16 | 1.56 | 0.63 | 247.16 | 248.56 | 246.445 | 655756 |
| 1732232400 | 246.6 | 2.24 | 0.92 | 244.41 | 248.47 | 243.5101 | 858836 |
| 1732146000 | 244.36 | 0.78 | 0.32 | 242.54 | 244.4425 | 241.1 | 806330 |
| 1732059600 | 243.58 | -0.69 | -0.28 | 246.1 | 246.83 | 242.5801 | 784116 |
| 1731973200 | 244.27 | -2.73 | -1.11 | 246.47 | 247.55 | 243.835 | 741682 |
| 1731714000 | 247 | -1.16 | -0.47 | 248 | 250.29 | 245.5 | 1910651 |
| 1731627600 | 248.16 | -13.49 | -5.16 | 261.2 | 261.77499 | 247.27 | 1299735 |
| 1731541200 | 261.64999 | -0.07 | -0.03 | 262.57 | 265.61 | 261.18 | 610311 |
| 1731454800 | 261.72 | -2.5 | -0.95 | 264.6 | 265.64999 | 261 | 949287 |
| 1731368400 | 264.22 | 3.62 | 1.39 | 262.83999 | 265.74 | 262 | 694902 |
| 1731109200 | 260.6 | 5.79 | 2.27 | 254.86 | 261.7499 | 254.86 | 868467 |
| 1731022800 | 254.81 | -1.64 | -0.64 | 257 | 257.33999 | 254.1188 | 648256 |
| 1730936400 | 256.45 | 5.5 | 2.19 | 259.69 | 260 | 253.5127 | 877644 |
| 1730850000 | 250.95 | 3.88 | 1.57 | 247.07 | 251.21 | 247.07 | 590944 |
| 1730763600 | 247.07 | -0.41 | -0.17 | 247.93 | 248.61 | 244.865 | 791474 |
| 1730500800 | 247.48 | 0.01 | 0.00 | 248.57 | 251.72 | 247.28 | 852190 |
