Hot Features
프리미엄
Amphenol Corp (A1PH34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.83 | -0.943298969072 | 194 | 196.08 | 186.22 | 24 | 193.17049587 | DR |
| 4 | -14.83 | -7.16425120773 | 207 | 208.2 | 186.22 | 45 | 201.61544444 | DR |
| 12 | -32.89 | -14.6138807429 | 225.06 | 231.5 | 186.22 | 52 | 211.23606035 | DR |
| 26 | 7.17 | 3.87567567568 | 185 | 231.5 | 169.7 | 46 | 210.36004953 | DR |
| 52 | -80.26 | -29.4607789157 | 272.43 | 356.2 | 161 | 233 | 199.53437028 | DR |
| 156 | 17.79 | 10.2018580112 | 174.38 | 356.2 | 161 | 192 | 197.3679857 | DR |
| 260 | -23.68 | -10.9705814223 | 215.85 | 358.49 | 161 | 206 | 201.51158041 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778200 | 192.17 | -0.38 | -0.20 | 192.64 | 192.64 | 192.17 | 5 |
| 1740691740 | 192.55 | 2.74 | 1.44 | 192.55 | 192.55 | 192.55 | 4 |
| 1740605400 | 189.81 | 3.59 | 1.93 | 190.87 | 190.87 | 189.81 | 20 |
| 1740519000 | 186.22 | -8.53 | -4.38 | 191.52 | 191.52 | 186.22 | 6 |
| 1740432540 | 194.75 | 2.31 | 1.20 | 196.08 | 196.08 | 193.66 | 77 |
| 1740173400 | 192.44 | -4.08 | -2.08 | 194 | 194 | 192.44 | 14 |
| 1740087000 | 196.52 | -2.57 | -1.29 | 196.52 | 196.52 | 196.52 | 2 |
| 1740000540 | 199.09 | 3.29 | 1.68 | 199.09 | 199.09 | 199.09 | 1 |
| 1739914140 | 195.8 | -4.39 | -2.19 | 195.6 | 195.8 | 195.6 | 4 |
| 1739827800 | 200.19 | 1.84 | 0.93 | 200.14 | 200.19 | 200.14 | 3 |
| 1739568600 | 198.35 | -0.66 | -0.33 | 198.72 | 198.72 | 198 | 17 |
| 1739482140 | 199.01 | -1.15 | -0.57 | 201.69 | 201.69 | 199.01 | 5 |
| 1739395740 | 200.16 | -2.89 | -1.42 | 200.16 | 200.16 | 200.16 | 10 |
| 1739309400 | 203.05 | -5.15 | -2.47 | 203.05 | 203.05 | 203.05 | 23 |
| 1739222940 | 208.2 | 5.46 | 2.69 | 205.2 | 208.2 | 205.2 | 101 |
| 1738963800 | 202.74 | 1.34 | 0.67 | 202.74 | 202.74 | 202.74 | 3 |
| 1738877340 | 201.4 | -1.2 | -0.59 | 200.4 | 201.4 | 200.4 | 168 |
| 1738790940 | 202.6 | 0 | 0.00 | 202.6 | 202.6 | 200.6 | 104 |
| 1738704600 | 202.6 | -1.9 | -0.93 | 202.73 | 202.73 | 202.6 | 321 |
| 1738618200 | 204.5 | -2.5 | -1.21 | 201.6 | 204.5 | 201.6 | 12 |
| 1738358940 | 207 | -3 | -1.43 | 207 | 207 | 207 | 5 |
| 1738272540 | 210 | -18.14 | -7.95 | 212 | 212 | 209 | 195 |
| 1738186200 | 228.14 | 0 | 0.00 | 228.14 | 228.14 | 228.14 | 0 |
| 1738099800 | 228.14 | 0 | 0.00 | 228.14 | 228.14 | 228.14 | 0 |
| 1738013400 | 228.14 | 0 | 0.00 | 228.14 | 228.14 | 228.14 | 0 |
| 1737754200 | 228.14 | -3.36 | -1.45 | 228.2 | 228.62 | 228.14 | 42 |
| 1737667740 | 231.5 | 15.3 | 7.08 | 231.5 | 231.5 | 231.5 | 32 |
| 1737581400 | 216.2 | 0 | 0.00 | 216.2 | 216.2 | 216.2 | 0 |
| 1737495000 | 216.2 | 8.14 | 3.91 | 216.2 | 216.2 | 216.2 | 1 |
| 1737408600 | 208.06 | -1.73 | -0.82 | 208.06 | 208.06 | 208.06 | 1 |
| 1737149400 | 209.79 | -0.55 | -0.26 | 209.79 | 209.79 | 209.79 | 100 |
| 1737062940 | 210.34 | -4.7 | -2.19 | 210.34 | 210.34 | 210.34 | 14 |
| 1736976540 | 215.04 | 3.15 | 1.49 | 214.41 | 215.04 | 214.41 | 4 |
| 1736890140 | 211.89 | -7.11 | -3.25 | 212.94 | 212.94 | 209.09 | 26 |
| 1736803740 | 219 | 0 | 0.00 | 219 | 219 | 219 | 0 |
| 1736544540 | 219 | 0 | 0.00 | 219 | 219 | 219 | 0 |
| 1736458140 | 219 | 0 | 0.00 | 220.21 | 220.21 | 219 | 3 |
| 1736371740 | 219 | 3.03 | 1.40 | 219.24 | 219.24 | 217.39 | 218 |
| 1736285400 | 215.97 | -3.59 | -1.64 | 216.72 | 218.43 | 203.72 | 514 |
| 1736198940 | 219.56 | 2.63 | 1.21 | 219.56 | 219.56 | 219.56 | 23 |
| 1735939740 | 216.93 | 5.34 | 2.52 | 212.86 | 216.93 | 212.86 | 6 |
| 1735853400 | 211.59 | -9.44 | -4.27 | 219.56 | 219.56 | 211.59 | 28 |
| 1735594140 | 221.03 | 0 | 0.00 | 221.03 | 221.03 | 221.03 | 0 |
| 1735334940 | 221.03 | 0 | 0.00 | 221.03 | 221.03 | 221.03 | 0 |
| 1735248540 | 221.03 | 5.65 | 2.62 | 215.38 | 221.03 | 215.38 | 15 |
| 1734989400 | 215.38 | 0 | 0.00 | 215.38 | 215.38 | 215.38 | 0 |
| 1734730200 | 215.38 | -0.22 | -0.10 | 212.3 | 215.38 | 212.3 | 26 |
| 1734643800 | 215.6 | -6.81 | -3.06 | 215.6 | 215.6 | 215.6 | 1 |
| 1734557400 | 222.41 | -6.21 | -2.72 | 227.9 | 227.9 | 222.41 | 101 |
| 1734470940 | 228.62 | 6.64 | 2.99 | 230.5 | 230.5 | 228.62 | 18 |
| 1734384540 | 221.98 | 0 | 0.00 | 221.98 | 221.98 | 221.98 | 15 |
| 1734125340 | 221.98 | 1.98 | 0.90 | 221.98 | 221.98 | 221.98 | 1 |
| 1734038940 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1733952540 | 220 | -6.33 | -2.80 | 221.02 | 221.02 | 220 | 43 |
| 1733866140 | 226.33 | 0 | 0.00 | 226.33 | 226.33 | 226.33 | 0 |
| 1733779740 | 226.33 | 1.27 | 0.56 | 226.33 | 226.33 | 226.33 | 6 |
| 1733520600 | 225.06 | 2.31 | 1.04 | 225.06 | 225.06 | 225.06 | 9 |
| 1733434200 | 222.75 | 1.65 | 0.75 | 222 | 223.08 | 220.44 | 114 |
