Hot Features
프리미엄
Vertiv Holdings Co (49V)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.58 | -10.8861197646 | 115.56 | 125 | 38.034999 | 17198 | 110.56824627 | DE |
| 4 | -26.82 | -20.6625577812 | 129.8 | 149.82 | 38.034999 | 21703 | 110.28589538 | DE |
| 12 | -32.8 | -24.1567241125 | 135.78 | 149.82 | 38.034999 | 13253 | 114.58469292 | DE |
| 26 | 32.78 | 46.6951566952 | 70.2 | 149.82 | 38.034999 | 9881 | 105.83163195 | DE |
| 52 | 43.48 | 73.0756302521 | 59.5 | 149.82 | 38.034999 | 9681 | 92.51256722 | DE |
| 156 | 66.78 | 184.475138122 | 36.2 | 149.82 | 32.799999 | 7558 | 86.38481526 | DE |
| 260 | 66.78 | 184.475138122 | 36.2 | 149.82 | 32.799999 | 7558 | 86.38481526 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568420 | 102.82 | -2.14 | -2.04 | 104.98 | 104.98 | 100.7 | 11869 |
| 1739482020 | 104.96 | -2.2 | -2.05 | 108.26 | 109.96 | 101.46 | 18013 |
| 1739395620 | 107.16 | -11.4 | -9.62 | 118.5 | 125 | 38.034999 | 39919 |
| 1739309220 | 118.56 | -3.82 | -3.12 | 121.3 | 122.6 | 116.18 | 7647 |
| 1739222820 | 122.38 | 4.74 | 4.03 | 118.1 | 122.78 | 118.1 | 6674 |
| 1738963620 | 117.64 | 2.76 | 2.40 | 115.56 | 119.46 | 114.78 | 13735 |
| 1738877220 | 114.88 | 0.62 | 0.54 | 115.3 | 117.12 | 40.43 | 10450 |
| 1738790820 | 114.26 | 6.82 | 6.35 | 107.02 | 114.56 | 107.02 | 7872 |
| 1738704420 | 107.44 | -2.04 | -1.86 | 110.02 | 112.22 | 106 | 15089 |
| 1738618020 | 109.48 | -3.4 | -3.01 | 105 | 110.56 | 101.52 | 24476 |
| 1738358820 | 112.88 | 2.62 | 2.38 | 113 | 116.66 | 109.68 | 20985 |
| 1738272420 | 110.26 | 3.82 | 3.59 | 109.88 | 114.72 | 107.02 | 16336 |
| 1738186020 | 106.44 | 4.54 | 4.46 | 104.98 | 108.32 | 101.66 | 34456 |
| 1738099620 | 101.9 | 3.75 | 3.82 | 102.02 | 106.98 | 93.52 | 77996 |
| 1738013220 | 98.15 | -41.23 | -29.58 | 136 | 136 | 94.63 | 82716 |
| 1737754020 | 139.38 | -6.64 | -4.55 | 147.18 | 149.82 | 138.9 | 6331 |
| 1737667620 | 146.02 | 3.34 | 2.34 | 143.06 | 149.1 | 140.52 | 8822 |
| 1737581220 | 142.68 | 5.24 | 3.81 | 139.5 | 148.04 | 139.5 | 18559 |
| 1737494820 | 137.44 | 2.46 | 1.82 | 133.6 | 137.44 | 130.52 | 7697 |
| 1737408420 | 134.97998 | 2.34 | 1.76 | 133 | 135.88 | 133 | 9349 |
| 1737149220 | 132.63999 | 4.02 | 3.13 | 129.8 | 133.63999 | 128.69999 | 6933 |
| 1737062820 | 128.62 | 0.32 | 0.25 | 130 | 132.13999 | 128 | 6879 |
| 1736976420 | 128.3 | 3.52 | 2.82 | 126.48 | 129.32 | 125 | 8731 |
| 1736890020 | 124.78 | 3.78 | 3.12 | 122.94 | 127.12 | 121.44 | 4592 |
| 1736803620 | 121 | -4.76 | -3.78 | 124.98 | 124.98 | 116.58 | 9944 |
| 1736544420 | 125.76 | -1.4 | -1.10 | 126.58 | 126.58 | 119.68 | 8740 |
| 1736458020 | 127.16 | 2.64 | 2.12 | 126.36 | 127.48 | 122.84 | 5337 |
| 1736371620 | 124.52 | -1.68 | -1.33 | 127.06 | 129 | 121.54 | 8058 |
| 1736285220 | 126.2 | -2.92 | -2.26 | 129.97998 | 130.58 | 121.6 | 11767 |
| 1736198820 | 129.12 | 7.04 | 5.77 | 125.98 | 129.97998 | 124.04 | 20693 |
| 1735939620 | 122.08 | 7.32 | 6.38 | 116.44 | 122.2 | 115.56 | 10853 |
| 1735853220 | 114.76 | 5.96 | 5.48 | 110 | 117.02 | 110 | 3839 |
| 1735594020 | 108.8 | -1.48 | -1.34 | 108.8 | 109.98 | 108.22 | 4103 |
| 1735334820 | 110.28 | -2.98 | -2.63 | 113.42 | 114.82 | 108.92 | 9436 |
| 1734989220 | 113.26 | -1.8 | -1.56 | 116.98 | 119 | 112 | 6327 |
| 1734730020 | 115.06 | 3.68 | 3.30 | 110.2 | 116.38 | 106.02 | 17957 |
| 1734643620 | 111.38 | 1.14 | 1.03 | 110.34 | 113 | 108.02 | 11578 |
| 1734557220 | 110.24 | -5.22 | -4.52 | 115.44 | 117.3 | 109.58 | 10023 |
| 1734470820 | 115.46 | -4.24 | -3.54 | 120.34 | 122.98 | 113.4 | 27429 |
| 1734384420 | 119.7 | 0.2 | 0.17 | 120.16 | 121.78 | 118.3 | 6996 |
| 1734125220 | 119.5 | -0.5 | -0.42 | 120.2 | 122.7 | 116.5 | 2695 |
| 1734038820 | 120 | 0.02 | 0.02 | 120 | 120.98 | 118.1 | 1832 |
| 1733952420 | 119.98 | 4.98 | 4.33 | 116 | 121.04 | 115.02 | 7769 |
| 1733866020 | 115 | -4.62 | -3.86 | 119.84 | 121.1 | 114.58 | 6914 |
| 1733779620 | 119.62 | -7.02 | -5.54 | 127.78 | 127.98 | 115.5 | 8675 |
| 1733520420 | 126.64 | -1.08 | -0.85 | 127.38 | 128.22 | 123.88 | 3354 |
| 1733434020 | 127.72 | 3.2 | 2.57 | 126.24 | 129.3 | 124.44 | 4355 |
| 1733347620 | 124.52 | 2.42 | 1.98 | 123.44 | 126.34 | 122.14 | 14622 |
| 1733261220 | 122.1 | 2.52 | 2.11 | 121.54 | 125 | 119.92 | 5220 |
| 1733174820 | 119.58 | -1.5 | -1.24 | 122 | 125.84 | 119 | 4482 |
| 1732915620 | 121.08 | -0.92 | -0.75 | 121.98 | 123.3 | 120.5 | 3313 |
| 1732829220 | 122 | 1.98 | 1.65 | 121.38 | 123.96 | 121.38 | 5629 |
| 1732742820 | 120.02 | -6.02 | -4.78 | 126.5 | 126.98 | 117.98 | 9819 |
| 1732656420 | 126.04 | 0.26 | 0.21 | 127.98 | 128.4 | 124.38 | 2706 |
| 1732570020 | 125.78 | -8.78 | -6.52 | 134.58 | 136.66 | 124.78 | 12184 |
| 1732310820 | 134.56 | -0.16 | -0.12 | 135.78 | 138.47998 | 134.18 | 7987 |
| 1732224420 | 134.72 | 4.44 | 3.41 | 130.41999 | 138.54 | 129.18 | 9571 |
| 1732138020 | 130.28 | -2.3 | -1.73 | 135 | 136.97998 | 127.64 | 15553 |
| 1732051620 | 132.58 | 17.2 | 14.91 | 117.26 | 133.08 | 116.08 | 11833 |
| 1731965220 | 115.38 | 0.58 | 0.51 | 116 | 120.44 | 113.24 | 5610 |
