Hot Features
프리미엄
Tenet Healthcare Corp (THC1)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 3.2 | 125 | 132 | 125 | 42 | 127.40758294 | DE |
| 4 | 7 | 5.73770491803 | 122 | 132 | 118 | 151 | 123.88557214 | DE |
| 12 | -21 | -14 | 150 | 160 | 118 | 185 | 138.24790228 | DE |
| 26 | 5 | 4.03225806452 | 124 | 160 | 118 | 195 | 140.50623863 | DE |
| 52 | 55 | 74.3243243243 | 74 | 160 | 74 | 163 | 127.11694848 | DE |
| 156 | 57 | 79.1666666667 | 72 | 160 | 49 | 157 | 121.00200763 | DE |
| 260 | 57 | 79.1666666667 | 72 | 160 | 49 | 157 | 121.00200763 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737581220 | 129 | 2 | 1.57 | 129 | 129 | 129 | 70 |
| 1737494820 | 127 | -5 | -3.79 | 126 | 130 | 125 | 188 |
| 1737408420 | 132 | 1 | 0.76 | 132 | 132 | 132 | 6 |
| 1737149220 | 131 | 6 | 4.80 | 131 | 131 | 131 | 15 |
| 1737062820 | 125 | 0 | 0.00 | 125 | 125 | 125 | 1 |
| 1736976420 | 125 | 3 | 2.46 | 125 | 125 | 125 | 1 |
| 1736890020 | 122 | -3 | -2.40 | 126 | 126 | 122 | 272 |
| 1736803620 | 125 | 0 | 0.00 | 125 | 125 | 125 | 35 |
| 1736544420 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1736458020 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
| 1736371620 | 125 | 6 | 5.04 | 125 | 125 | 125 | 423 |
| 1736285220 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1736198820 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1735939620 | 119 | -5 | -4.03 | 119 | 119 | 119 | 100 |
| 1735853220 | 124 | 0 | 0.00 | 121 | 124 | 121 | 158 |
| 1735594020 | 124 | 2 | 1.64 | 122 | 124 | 118 | 440 |
| 1735334820 | 122 | -1 | -0.81 | 122 | 122 | 121 | 170 |
| 1734989220 | 123 | 1 | 0.82 | 126 | 126 | 123 | 4 |
| 1734730020 | 122 | 1 | 0.83 | 122 | 122 | 122 | 123 |
| 1734643620 | 121 | -3 | -2.42 | 121 | 121 | 121 | 21 |
| 1734557220 | 124 | -2 | -1.59 | 124 | 124 | 124 | 2 |
| 1734470820 | 126 | -2 | -1.56 | 126 | 126 | 126 | 89 |
| 1734384420 | 128 | -2 | -1.54 | 132 | 132 | 125 | 101 |
| 1734125220 | 130 | -3 | -2.26 | 130 | 130 | 130 | 7 |
| 1734038820 | 133 | 2 | 1.53 | 133 | 133 | 131 | 101 |
| 1733952420 | 131 | -4 | -2.96 | 131 | 131 | 129 | 1295 |
| 1733866020 | 135 | 2 | 1.50 | 135 | 135 | 135 | 4 |
| 1733779620 | 133 | 3 | 2.31 | 133 | 133 | 133 | 22 |
| 1733520420 | 130 | -3 | -2.26 | 132 | 132 | 130 | 314 |
| 1733434020 | 133 | 0 | 0.00 | 133 | 133 | 133 | 15 |
| 1733347620 | 133 | -2 | -1.48 | 135 | 136 | 133 | 132 |
| 1733261220 | 135 | -1 | -0.74 | 134 | 136 | 134 | 40 |
| 1733174820 | 136 | 1 | 0.74 | 135 | 137 | 135 | 68 |
| 1732915620 | 135 | 0 | 0.00 | 135 | 135 | 135 | 1 |
| 1732829220 | 135 | 1 | 0.75 | 131 | 135 | 129 | 283 |
| 1732742820 | 134 | -6 | -4.29 | 137 | 140 | 134 | 341 |
| 1732656420 | 140 | 4 | 2.94 | 135 | 140 | 135 | 228 |
| 1732570020 | 136 | -2 | -1.45 | 137 | 138 | 134 | 755 |
| 1732310820 | 138 | -1 | -0.72 | 137 | 138 | 137 | 45 |
| 1732224420 | 139 | -5 | -3.47 | 135 | 141 | 135 | 44 |
| 1732138020 | 144 | -1 | -0.69 | 147 | 147 | 142 | 40 |
| 1732051620 | 145 | 2 | 1.40 | 145 | 146 | 145 | 106 |
| 1731965220 | 143 | -3 | -2.05 | 149 | 149 | 143 | 16 |
| 1731705960 | 146 | -13 | -8.18 | 152 | 155 | 145 | 539 |
| 1731619560 | 159 | 4 | 2.58 | 153 | 159 | 153 | 123 |
| 1731533160 | 155 | 3 | 1.97 | 152 | 157 | 152 | 67 |
| 1731446820 | 152 | -6 | -3.80 | 155 | 157 | 152 | 640 |
| 1731360420 | 158 | 2 | 1.28 | 156 | 158 | 156 | 654 |
| 1731101220 | 156 | 1 | 0.65 | 157 | 157 | 156 | 205 |
| 1731014760 | 155 | 7 | 4.73 | 149 | 155 | 149 | 114 |
| 1730928360 | 148 | -3 | -1.99 | 160 | 160 | 146 | 330 |
| 1730841960 | 151 | 1 | 0.67 | 147 | 151 | 147 | 37 |
| 1730755560 | 150 | 8 | 5.63 | 148 | 150 | 148 | 670 |
| 1730496360 | 142 | -1 | -0.70 | 143 | 143 | 142 | 5 |
| 1730409960 | 143 | -7 | -4.67 | 143 | 143 | 143 | 10 |
| 1730323560 | 150 | 3 | 2.04 | 150 | 150 | 150 | 15 |
| 1730237160 | 147 | 17 | 13.08 | 131 | 149 | 131 | 280 |
| 1730150760 | 130 | -1 | -0.76 | 131 | 132 | 128 | 178 |
| 1729888020 | 131 | -8 | -5.76 | 135 | 137 | 127 | 743 |
| 1729801560 | 139 | -8 | -5.44 | 146 | 146 | 139 | 12 |
| 1729715160 | 147 | 2 | 1.38 | 146 | 147 | 146 | 11 |
