Hot Features
프리미엄
Visa Inc (3V64)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.3 | 1.49176062446 | 288.25 | 295.64999 | 287.55 | 6686 | 292.62328188 | DE |
| 4 | 24.65001 | 9.20119855174 | 267.89999 | 295.64999 | 260.05 | 6459 | 277.85903776 | DE |
| 12 | 53.05 | 22.1503131524 | 239.5 | 295.64999 | 238.75 | 6104 | 261.83963658 | DE |
| 26 | 35.2 | 13.6778706042 | 257.35 | 295.64999 | 232.15 | 6214 | 253.34023615 | DE |
| 52 | 62.55 | 27.1956521739 | 230 | 295.64999 | 224.6 | 5687 | 252.32255995 | DE |
| 156 | 111.11 | 61.2378747795 | 181.44 | 295.64999 | 168 | 4313 | 222.99256496 | DE |
| 260 | 129.23 | 79.1268674994 | 163.32 | 295.64999 | 124.72 | 5551 | 196.02865172 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731705960 | 294.14999 | 1.65 | 0.56 | 291.55 | 294.75 | 290.05 | 6309 |
| 1731619560 | 292.5 | -0.65 | -0.22 | 292.64999 | 295.64999 | 292.05 | 4809 |
| 1731533160 | 293.14999 | 1.7 | 0.58 | 291.25 | 293.95 | 290.05 | 6860 |
| 1731446820 | 291.45 | -0.7 | -0.24 | 291.2 | 292.75 | 290.25 | 7628 |
| 1731360420 | 292.14999 | 4.9 | 1.71 | 288.25 | 293.55 | 287.55 | 7823 |
| 1731101220 | 287.25 | 3.45 | 1.22 | 284.14999 | 290.95 | 283.3 | 8151 |
| 1731014760 | 283.8 | -2.3 | -0.80 | 286 | 287.1 | 282 | 8469 |
| 1730928360 | 286.1 | 18.1 | 6.75 | 275.55 | 286.55 | 275.55 | 18492 |
| 1730841960 | 268 | 0 | 0.00 | 268.85 | 270.45 | 267.2 | 3949 |
| 1730755560 | 268 | -0.85 | -0.32 | 267.3 | 268.75 | 265 | 4190 |
| 1730496360 | 268.85 | 2.9 | 1.09 | 266.2 | 269.89999 | 264.5 | 3407 |
| 1730409960 | 265.95 | -1.8 | -0.67 | 267.35 | 272.05 | 265.95 | 4694 |
| 1730323560 | 267.75 | 4.25 | 1.61 | 265.2 | 272.85 | 264 | 8207 |
| 1730237160 | 263.5 | 0.5 | 0.19 | 263.45 | 267.75 | 260.39999 | 6104 |
| 1730150760 | 263 | 2 | 0.77 | 262 | 263.45 | 260.6 | 5210 |
| 1729888020 | 261 | -0.75 | -0.29 | 261.35 | 262.95 | 260.05 | 3136 |
| 1729801560 | 261.75 | -2.25 | -0.85 | 262.95 | 263.89999 | 260.6 | 3857 |
| 1729715160 | 264 | -0.15 | -0.06 | 263.05 | 265.3 | 262.8 | 6330 |
| 1729628760 | 264.14999 | -0.6 | -0.23 | 264.35 | 266.25 | 263 | 6028 |
| 1729542360 | 264.75 | -2.65 | -0.99 | 267.89999 | 268 | 264.75 | 5536 |
| 1729283160 | 267.39999 | -1.05 | -0.39 | 268.14999 | 268.14999 | 265 | 6160 |
| 1729196760 | 268.45 | 3.45 | 1.30 | 264.75 | 268.85 | 264.25 | 9059 |
| 1729110360 | 265 | 8.7 | 3.39 | 256.75 | 265 | 256.1 | 8746 |
| 1729023960 | 256.3 | -0.6 | -0.23 | 257.85 | 259.3 | 256.2 | 4100 |
| 1728937620 | 256.89999 | 2.55 | 1.00 | 254.2 | 257.85 | 253.8 | 5648 |
| 1728678360 | 254.35 | 1.05 | 0.41 | 253.95 | 254.7 | 251.9 | 3593 |
| 1728591960 | 253.3 | 0.05 | 0.02 | 253.4 | 254.3 | 251.8 | 6457 |
| 1728505560 | 253.25 | 2.7 | 1.08 | 250.8 | 253.45 | 249.6 | 3524 |
| 1728419160 | 250.55 | 0.55 | 0.22 | 249.7 | 251.4 | 248.65 | 2664 |
| 1728332760 | 250 | -2.8 | -1.11 | 252.85 | 253.8 | 249.05 | 5165 |
| 1728073560 | 252.8 | 2.4 | 0.96 | 251.25 | 253.95 | 249.2 | 6495 |
| 1727987220 | 250.4 | 0 | 0.00 | 251.25 | 251.95 | 249.6 | 1539 |
| 1727900820 | 250.4 | -0.05 | -0.02 | 250.45 | 251.4 | 249.25 | 4283 |
| 1727814420 | 250.45 | 3.45 | 1.40 | 247.05 | 251.95 | 246.4 | 8507 |
| 1727728020 | 247 | 0.1 | 0.04 | 247.2 | 247.5 | 245.05 | 6980 |
| 1727468760 | 246.9 | 3.85 | 1.58 | 243.95 | 248.85 | 243.75 | 11212 |
| 1727382360 | 243.05 | 0.15 | 0.06 | 242.25 | 245.15 | 241.85 | 10371 |
| 1727295960 | 242.9 | -1.15 | -0.47 | 243.85 | 244.95 | 240.25 | 10668 |
| 1727209560 | 244.05 | -15.65 | -6.03 | 255.45 | 255.8 | 244 | 14171 |
| 1727123160 | 259.7 | 4.75 | 1.86 | 254.8 | 259.7 | 254.8 | 3588 |
| 1726864020 | 254.95 | -1.2 | -0.47 | 255.85 | 256.64999 | 254.25 | 2816 |
| 1726777560 | 256.14999 | -3.45 | -1.33 | 261.3 | 262.3 | 254.3 | 4437 |
| 1726691220 | 259.6 | -2.2 | -0.84 | 262.95 | 263.3 | 259 | 4141 |
| 1726604760 | 261.8 | 0.9 | 0.34 | 261.39999 | 263.39999 | 260.55 | 5084 |
| 1726518420 | 260.89999 | 1.1 | 0.42 | 260 | 261.3 | 258.25 | 5615 |
| 1726259160 | 259.8 | 2.25 | 0.87 | 257.8 | 260.45 | 257.35 | 9196 |
| 1726172760 | 257.55 | -0.55 | -0.21 | 258.6 | 258.75 | 255.2 | 5281 |
| 1726086360 | 258.1 | -0.7 | -0.27 | 257.89999 | 258.8 | 252.65 | 7429 |
| 1725999960 | 258.8 | 0.35 | 0.14 | 258 | 260 | 257 | 3955 |
| 1725913620 | 258.45 | 6.75 | 2.68 | 252.3 | 259.8 | 252.05 | 10781 |
| 1725654360 | 251.7 | 1.1 | 0.44 | 250.55 | 253.25 | 249.25 | 3424 |
| 1725567960 | 250.6 | -2.55 | -1.01 | 252.6 | 254.15 | 250.05 | 5933 |
| 1725481560 | 253.15 | 0.8 | 0.32 | 251.75 | 254.75 | 250.9 | 2981 |
| 1725395160 | 252.35 | 1.9 | 0.76 | 250.9 | 255.5 | 249.9 | 6565 |
| 1725308760 | 250.45 | -0.3 | -0.12 | 251 | 251.3 | 248.85 | 4150 |
| 1725049560 | 250.75 | 2.8 | 1.13 | 247 | 250.75 | 247 | 4405 |
| 1724963160 | 247.95 | 6.2 | 2.56 | 242.6 | 248.95 | 241.4 | 6731 |
| 1724876760 | 241.75 | -0.55 | -0.23 | 242.95 | 244.75 | 241.15 | 3985 |
| 1724790420 | 242.3 | 2.1 | 0.87 | 240.55 | 242.35 | 239.75 | 2525 |
| 1724704020 | 240.2 | 0.85 | 0.36 | 239.5 | 242.2 | 238.75 | 4686 |
| 1724444820 | 239.35 | -1.65 | -0.68 | 241.45 | 242.25 | 237.8 | 3304 |
| 1724358420 | 241 | 0.45 | 0.19 | 240.95 | 242.1 | 239.95 | 3251 |
| 1724271960 | 240.55 | 0.15 | 0.06 | 240.8 | 242.15 | 239.95 | 3692 |
| 1724185560 | 240.4 | 0.15 | 0.06 | 240.05 | 241.7 | 239.65 | 4032 |
| 1724099220 | 240.25 | -2.5 | -1.03 | 242 | 242.95 | 239.25 | 5011 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
