Hot Features
프리미엄
L3Harris Technologies Inc (HRS)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.8 | 2.34146341463 | 205 | 214.4 | 204.5 | 82 | 209.42408759 | DE |
| 4 | -2.6 | -1.22410546139 | 212.4 | 216.7 | 201.7 | 62 | 209.63389423 | DE |
| 12 | 4.1 | 1.9931939718 | 205.7 | 226.3 | 201.7 | 145 | 211.17196872 | DE |
| 26 | 12.95 | 6.57861315723 | 196.85 | 226.3 | 186.75 | 146 | 205.04051504 | DE |
| 52 | 43.95 | 26.4998492614 | 165.85 | 226.3 | 153.5 | 161 | 192.89336064 | DE |
| 156 | 19.5 | 10.2469784551 | 190.3 | 255.5 | 153.5 | 93 | 198.62843255 | DE |
| 260 | 33.7 | 19.1368540602 | 176.1 | 255.5 | 137 | 67 | 197.01585027 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727382360 | 209.3 | 0.2 | 0.10 | 211.8 | 211.8 | 209.3 | 29 |
| 1727295960 | 209.1 | -1.3 | -0.62 | 210.2 | 210.2 | 209.1 | 102 |
| 1727209560 | 210.4 | 0.9 | 0.43 | 214.4 | 214.4 | 210.4 | 163 |
| 1727123160 | 209.5 | 1.3 | 0.62 | 211.2 | 211.6 | 209.5 | 16 |
| 1726864020 | 208.2 | 2.4 | 1.17 | 205 | 208.2 | 204.5 | 101 |
| 1726777560 | 205.8 | -1.2 | -0.58 | 205.8 | 205.8 | 205.8 | 1 |
| 1726691220 | 207 | -0.2 | -0.10 | 207 | 207 | 205.3 | 35 |
| 1726604760 | 207.2 | -0.9 | -0.43 | 206.7 | 208.1 | 205.3 | 134 |
| 1726518420 | 208.1 | 0.5 | 0.24 | 208.6 | 210 | 205.7 | 37 |
| 1726259160 | 207.6 | -0.4 | -0.19 | 208.4 | 208.4 | 207.6 | 11 |
| 1726172760 | 208 | 6.3 | 3.12 | 205.1 | 208 | 205 | 70 |
| 1726086360 | 201.7 | -4.4 | -2.13 | 201.7 | 201.7 | 201.7 | 6 |
| 1725999960 | 206.1 | -1.5 | -0.72 | 205.8 | 206.1 | 205.8 | 31 |
| 1725913620 | 207.6 | 1.7 | 0.83 | 205.9 | 208.1 | 205.6 | 110 |
| 1725654360 | 205.9 | -4.9 | -2.32 | 207.3 | 207.3 | 205.7 | 62 |
| 1725567960 | 210.8 | -2.4 | -1.13 | 214.9 | 214.9 | 210.8 | 13 |
| 1725481560 | 213.2 | 0.2 | 0.09 | 213.9 | 215.3 | 210.5 | 64 |
| 1725395160 | 213 | -2.8 | -1.30 | 212.6 | 216.7 | 212.5 | 171 |
| 1725308760 | 215.8 | 3.6 | 1.70 | 216.4 | 216.4 | 211.9 | 72 |
| 1725049560 | 212.2 | 0 | 0.00 | 212.4 | 212.4 | 212.2 | 20 |
| 1724963160 | 212.2 | 7 | 3.41 | 211.3 | 212.2 | 211.3 | 112 |
| 1724876760 | 205.2 | 0.6 | 0.29 | 204.4 | 205.2 | 204.4 | 24 |
| 1724790420 | 204.6 | -0.3 | -0.15 | 205.1 | 205.1 | 203.6 | 110 |
| 1724704020 | 204.9 | -3.6 | -1.73 | 204.9 | 208.2 | 204.9 | 36 |
| 1724444820 | 208.5 | 0.6 | 0.29 | 210.3 | 210.3 | 207.5 | 23 |
| 1724358420 | 207.9 | 1.9 | 0.92 | 207.8 | 207.9 | 206 | 81 |
| 1724271960 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1724185560 | 206 | -1.5 | -0.72 | 206.8 | 207.1 | 206 | 145 |
| 1724099220 | 207.5 | -0.2 | -0.10 | 208.4 | 208.4 | 207 | 132 |
| 1723840020 | 207.7 | 1.7 | 0.83 | 208.5 | 208.5 | 206.1 | 116 |
| 1723753620 | 206 | 0.6 | 0.29 | 203.8 | 208 | 203.8 | 513 |
| 1723667160 | 205.4 | -1.3 | -0.63 | 205.4 | 205.4 | 205.4 | 10 |
| 1723580760 | 206.7 | -3.3 | -1.57 | 206.7 | 206.7 | 206.7 | 1 |
| 1723494360 | 210 | 1.3 | 0.62 | 210.9 | 210.9 | 210 | 74 |
| 1723235220 | 208.7 | -2.3 | -1.09 | 209.9 | 213 | 208.7 | 40 |
| 1723148820 | 211 | 3 | 1.44 | 205.5 | 211 | 205.4 | 8 |
| 1723062360 | 208 | -1.5 | -0.72 | 209.9 | 210.1 | 208 | 68 |
| 1722975960 | 209.5 | 2.4 | 1.16 | 208.7 | 211.2 | 208.7 | 436 |
| 1722889620 | 207.1 | -2.9 | -1.38 | 210.6 | 211.1 | 205 | 268 |
| 1722630360 | 210 | 0.4 | 0.19 | 208.9 | 212.7 | 207.3 | 120 |
| 1722544020 | 209.6 | -0.5 | -0.24 | 211 | 213.4 | 208.3 | 912 |
| 1722457560 | 210.1 | -1 | -0.47 | 212 | 212 | 207.8 | 300 |
| 1722371220 | 211.1 | 3.2 | 1.54 | 209.7 | 211.1 | 206.2 | 197 |
| 1722284760 | 207.9 | -4.2 | -1.98 | 214.1 | 214.1 | 207.2 | 486 |
| 1722025620 | 212.1 | -12.7 | -5.65 | 225.4 | 225.4 | 212.1 | 948 |
| 1721939160 | 224.8 | 4.2 | 1.90 | 220.1 | 226.3 | 216.7 | 219 |
| 1721852820 | 220.6 | -1 | -0.45 | 222.7 | 222.7 | 218.6 | 119 |
| 1721766420 | 221.6 | 2.8 | 1.28 | 220.4 | 221.6 | 217.5 | 86 |
| 1721677800 | 218.8 | 2.9 | 1.34 | 216.7 | 218.8 | 216.7 | 8 |
| 1721420760 | 215.9 | -2.4 | -1.10 | 220.1 | 221.5 | 215.9 | 128 |
| 1721334360 | 218.3 | -1.1 | -0.50 | 217.9 | 218.3 | 217.9 | 47 |
| 1721248020 | 219.4 | 0 | 0.00 | 218.1 | 221.1 | 217.6 | 240 |
| 1721161560 | 219.4 | 3.4 | 1.57 | 213.5 | 220.5 | 213.3 | 195 |
| 1721075160 | 216 | 4.2 | 1.98 | 214.8 | 216 | 211.7 | 629 |
| 1720815960 | 211.8 | -0.7 | -0.33 | 213.7 | 213.7 | 210.4 | 258 |
| 1720729560 | 212.5 | 3.5 | 1.67 | 209.6 | 212.5 | 209.5 | 53 |
| 1720643220 | 209 | 0.4 | 0.19 | 209 | 209 | 209 | 3 |
| 1720556760 | 208.6 | -0.3 | -0.14 | 207.2 | 210.6 | 207.2 | 17 |
| 1720470360 | 208.9 | 0.1 | 0.05 | 205.3 | 208.9 | 205.3 | 103 |
| 1720211220 | 208.8 | 0.4 | 0.19 | 205.7 | 208.8 | 205.7 | 56 |
| 1720124820 | 208.4 | 0 | 0.00 | 208.4 | 208.4 | 208.4 | 0 |
| 1720038420 | 208.4 | 2.3 | 1.12 | 207.4 | 208.4 | 207.4 | 180 |
| 1719952020 | 206.1 | -0.9 | -0.43 | 205.1 | 206.1 | 205.1 | 75 |
| 1719865620 | 207 | -3.9 | -1.85 | 211.2 | 211.2 | 207 | 87 |
| 1719606420 | 210.9 | 4.1 | 1.98 | 207.5 | 211.3 | 207.5 | 103 |
| 1719520020 | 206.8 | -1.5 | -0.72 | 206.8 | 206.8 | 206.8 | 30 |
