Hot Features
프리미엄
L3Harris Technologies Inc (LHX)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.34 | 4.1248330778 | 202.19 | 212.5 | 201.47 | 1435195 | 205.85883108 | CS |
| 4 | -1.97 | -0.927058823529 | 212.5 | 212.69 | 193.09 | 1502450 | 202.5314416 | CS |
| 12 | -19.755 | -8.57850055366 | 230.285 | 231.837 | 193.09 | 1281076 | 209.37025114 | CS |
| 26 | -25.495 | -10.8018218409 | 236.025 | 265.74 | 193.09 | 997652 | 223.6812848 | CS |
| 52 | -6.06 | -2.79791310772 | 216.59 | 265.74 | 193.09 | 944668 | 221.86834405 | CS |
| 156 | -59.42 | -22.0114836081 | 269.95 | 279.71 | 160.25 | 1087766 | 213.58523399 | CS |
| 260 | 15.53 | 7.9641025641 | 195 | 279.71 | 142.01 | 1185588 | 206.61163837 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131600 | 207.08 | -0.62 | -0.30 | 207.34 | 212.5 | 206.46 | 2093512 |
| 1741045200 | 207.7 | 1.59 | 0.77 | 207.6 | 209.45 | 205.28 | 1377959 |
| 1740786000 | 206.11 | 1.21 | 0.59 | 205.91 | 207.2 | 203.51 | 1242834 |
| 1740699600 | 204.9 | 2.57 | 1.27 | 202.58 | 205.54 | 202.3515 | 1276451 |
| 1740613200 | 202.33 | -1.64 | -0.80 | 202.19 | 203.717 | 201.47 | 1185063 |
| 1740526800 | 203.97 | 4.12 | 2.06 | 199.94 | 204.475 | 199.66 | 1435322 |
| 1740440400 | 199.85 | 0.83 | 0.42 | 200.32 | 201.82 | 199.57 | 1412794 |
| 1740181200 | 199.02 | 1.79 | 0.91 | 196.91 | 200.18 | 196.71 | 1655565 |
| 1740094800 | 197.23 | 2.58 | 1.33 | 193.22 | 197.75 | 193.09 | 1525977 |
| 1740008400 | 194.65 | -1.05 | -0.54 | 196.56 | 200.04 | 194.25 | 1509477 |
| 1739922000 | 195.7 | -1.91 | -0.97 | 200 | 200 | 194.77 | 1694739 |
| 1739576400 | 197.61 | -2.39 | -1.20 | 200 | 201.17 | 196.67 | 1565399 |
| 1739490000 | 200 | -0.61 | -0.30 | 202.01 | 204.52 | 198.425 | 2141596 |
| 1739403600 | 200.61 | -6.14 | -2.97 | 205.77 | 205.77 | 199.56 | 1694200 |
| 1739317200 | 206.75 | -1.68 | -0.81 | 209.26 | 209.53 | 206.17 | 1480517 |
| 1739230800 | 208.43 | 2.3 | 1.12 | 205.73 | 209.88 | 205.267 | 1201855 |
| 1738971600 | 206.13 | -0.53 | -0.26 | 207.39 | 208.9 | 205.27 | 1080703 |
| 1738885200 | 206.66 | -2.31 | -1.11 | 208.47 | 209.335 | 203.85 | 2077507 |
| 1738798800 | 208.97 | -1.74 | -0.83 | 212.5 | 212.69 | 208.82 | 910345 |
| 1738712400 | 210.71 | -2.07 | -0.97 | 212.91 | 213.75 | 210.63 | 1074465 |
| 1738626000 | 212.78 | 0.77 | 0.36 | 211.12 | 214.1 | 208.905 | 1432857 |
| 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 |
