Hot Features
프리미엄
Analog Devices Inc. (A1DI34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.2 | -1.4880952381 | 685.44 | 685.44 | 672.52 | 16 | 676.135 | DR |
| 4 | 92.26 | 15.8255857834 | 582.98 | 685.44 | 581.15 | 49 | 610.17478261 | DR |
| 12 | 17.44 | 2.6512617817 | 657.8 | 685.44 | 581.15 | 38 | 626.35488576 | DR |
| 26 | 62.06 | 10.121008513 | 613.18 | 685.44 | 581.15 | 30 | 632.47353828 | DR |
| 52 | 187.71 | 38.5022460156 | 487.53 | 685.44 | 474.24 | 42 | 585.09231397 | DR |
| 156 | 274.67 | 68.569788052 | 400.57 | 685.44 | 337.29 | 91 | 451.01105571 | DR |
| 260 | 428.51 | 173.675677866 | 246.73 | 685.44 | 225.66 | 154 | 403.62101448 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 675.24 | 0 | 0.00 | 675.24 | 675.24 | 675.24 | 0 |
| 1740691800 | 675.24 | 0 | 0.00 | 675.24 | 675.24 | 675.24 | 0 |
| 1740605400 | 675.24 | -0.78 | -0.12 | 675.24 | 675.24 | 675.24 | 5 |
| 1740519000 | 676.02 | -9.42 | -1.37 | 679.32 | 684.18 | 672.52 | 42 |
| 1740432540 | 685.44 | 34.94 | 5.37 | 685.44 | 685.44 | 685.44 | 1 |
| 1740173340 | 650.5 | 0 | 0.00 | 650.5 | 650.5 | 650.5 | 0 |
| 1740086940 | 650.5 | 0 | 0.00 | 650.5 | 650.5 | 650.5 | 0 |
| 1740000540 | 650.5 | 34.9 | 5.67 | 650.5 | 650.5 | 650.5 | 3 |
| 1739914200 | 615.6 | 0 | 0.00 | 615.6 | 615.6 | 615.6 | 0 |
| 1739827800 | 615.6 | 0 | 0.00 | 615.6 | 615.6 | 615.6 | 0 |
| 1739568600 | 615.6 | 19.44 | 3.26 | 609.6 | 616.79999 | 609.6 | 100 |
| 1739482140 | 596.16 | 10.68 | 1.82 | 590.59 | 596.16 | 590.59 | 90 |
| 1739395740 | 585.48 | -62.2 | -9.60 | 582.98 | 589.41 | 581.15 | 104 |
| 1739309340 | 647.67999 | 0 | 0.00 | 647.67999 | 647.67999 | 647.67999 | 0 |
| 1739222940 | 647.67999 | 0 | 0.00 | 647.67999 | 647.67999 | 647.67999 | 0 |
| 1738963740 | 647.67999 | 0 | 0.00 | 647.67999 | 647.67999 | 647.67999 | 0 |
| 1738877340 | 647.67999 | 0 | 0.00 | 647.67999 | 647.67999 | 647.67999 | 0 |
| 1738790940 | 647.67999 | 0 | 0.00 | 647.67999 | 647.67999 | 647.67999 | 0 |
| 1738704540 | 647.67999 | 0 | 0.00 | 647.67999 | 647.67999 | 647.67999 | 0 |
| 1738618140 | 647.67999 | 0 | 0.00 | 647.67999 | 647.67999 | 647.67999 | 0 |
| 1738358940 | 647.67999 | 0 | 0.00 | 647.67999 | 647.67999 | 647.67999 | 0 |
| 1738272540 | 647.67999 | 0 | 0.00 | 647.67999 | 647.67999 | 647.67999 | 0 |
| 1738186140 | 647.67999 | 0 | 0.00 | 647.67999 | 647.67999 | 647.67999 | 0 |
| 1738099740 | 647.67999 | 0 | 0.00 | 647.67999 | 647.67999 | 647.67999 | 0 |
| 1738013340 | 647.67999 | -1.32 | -0.20 | 647.67999 | 647.67999 | 647.67999 | 100 |
| 1737754200 | 649 | -4.73 | -0.72 | 649 | 649 | 649 | 1 |
| 1737667740 | 653.73 | 0 | 0.00 | 653.73 | 653.73 | 653.73 | 0 |
| 1737581340 | 653.73 | 0 | 0.00 | 653.73 | 653.73 | 653.73 | 0 |
| 1737494940 | 653.73 | 0 | 0.00 | 653.73 | 653.73 | 653.73 | 0 |
| 1737408540 | 653.73 | 0 | 0.00 | 653.73 | 653.73 | 653.73 | 0 |
| 1737149340 | 653.73 | 0 | 0.00 | 653.73 | 653.73 | 653.73 | 0 |
| 1737062940 | 653.73 | 0 | 0.00 | 653.73 | 653.73 | 653.73 | 0 |
| 1736976540 | 653.73 | 0 | 0.00 | 653.73 | 653.73 | 653.73 | 0 |
| 1736890140 | 653.73 | 0 | 0.00 | 653.73 | 653.73 | 653.73 | 1 |
| 1736803800 | 653.73 | 0 | 0.00 | 653.73 | 653.73 | 653.73 | 0 |
| 1736544600 | 653.73 | 0 | 0.00 | 653.73 | 653.73 | 653.73 | 0 |
| 1736458200 | 653.73 | 0 | 0.00 | 653.73 | 653.73 | 653.73 | 0 |
| 1736371800 | 653.73 | 0 | 0.00 | 653.73 | 653.73 | 653.73 | 0 |
| 1736285400 | 653.73 | 3.33 | 0.51 | 626.45 | 665.19 | 626.45 | 42 |
| 1736198940 | 650.4 | 0 | 0.00 | 650.4 | 650.4 | 650.4 | 0 |
| 1735939740 | 650.4 | -1.6 | -0.25 | 650.4 | 650.4 | 650.4 | 7 |
| 1735853400 | 652 | 7.52 | 1.17 | 652 | 652 | 652 | 30 |
| 1735594200 | 644.48 | 0 | 0.00 | 644.48 | 644.48 | 644.48 | 0 |
| 1735335000 | 644.48 | 0 | 0.00 | 644.48 | 644.48 | 644.48 | 0 |
| 1735248600 | 644.48 | 0 | 0.00 | 644.48 | 644.48 | 644.48 | 0 |
| 1734989400 | 644.48 | 0 | 0.00 | 644.48 | 644.48 | 644.48 | 0 |
| 1734730200 | 644.48 | -13.32 | -2.02 | 632.96 | 644.48 | 632.96 | 3 |
| 1734643800 | 657.79999 | 0 | 0.00 | 657.79999 | 657.79999 | 657.79999 | 0 |
| 1734557400 | 657.79999 | 15.62 | 2.43 | 657.79999 | 657.79999 | 657.79999 | 40 |
| 1734471000 | 642.17999 | 0 | 0.00 | 642.17999 | 642.17999 | 642.17999 | 0 |
| 1734384600 | 642.17999 | 0 | 0.00 | 642.17999 | 642.17999 | 642.17999 | 0 |
| 1734125400 | 642.17999 | 0 | 0.00 | 642.17999 | 642.17999 | 642.17999 | 0 |
| 1734039000 | 642.17999 | 0 | 0.00 | 642.17999 | 642.17999 | 642.17999 | 0 |
| 1733952600 | 642.17999 | 0 | 0.00 | 642.17999 | 642.17999 | 642.17999 | 0 |
| 1733866200 | 642.17999 | 0 | 0.00 | 642.17999 | 642.17999 | 642.17999 | 0 |
| 1733779800 | 642.17999 | 0 | 0.00 | 642.17999 | 642.17999 | 642.17999 | 0 |
| 1733520600 | 642.17999 | 0 | 0.00 | 642.17999 | 642.17999 | 642.17999 | 0 |
| 1733434200 | 642.17999 | -41.22 | -6.03 | 683.4 | 683.4 | 640.2 | 41 |
| 1733347800 | 683.4 | 5.45 | 0.80 | 683.4 | 683.4 | 683.4 | 22 |
| 1733261340 | 677.95 | 0 | 0.00 | 677.95 | 677.95 | 677.95 | 0 |
| 1733174940 | 677.95 | 26.35 | 4.04 | 677.95 | 677.95 | 677.95 | 7 |
