Hot Features
프리미엄
Trip.com Group Ltd (CRIP34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.9 | 5.2449007909 | 360.35 | 381.8 | 349.52 | 42 | 375.7488 | DR |
| 4 | 21.55 | 6.02460162147 | 357.7 | 395.96 | 349.52 | 438 | 377.18058517 | DR |
| 12 | 135.51 | 55.5961270206 | 243.74 | 395.96 | 243.74 | 239 | 369.41946997 | DR |
| 26 | 113.84 | 42.8921291587 | 265.41 | 395.96 | 229.6 | 171 | 332.87696824 | DR |
| 52 | 213.65 | 129.015700483 | 165.6 | 395.96 | 160.48 | 163 | 289.80666062 | DR |
| 156 | 217.49 | 134.452274975 | 161.76 | 395.96 | 87.93 | 329 | 148.94857214 | DR |
| 260 | 240.28 | 172.900626034 | 138.97 | 395.96 | 87.93 | 422 | 157.08093382 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 379.25 | 17 | 4.69 | 378.88 | 381.8 | 378.88 | 103 |
| 1732051800 | 362.25 | 12.73 | 3.64 | 367.51 | 371.43 | 359.45 | 17 |
| 1731965340 | 349.52 | -10.86 | -3.01 | 360.35 | 360.35 | 349.52 | 5 |
| 1731619800 | 360.38 | 0 | 0.00 | 360.38 | 360.38 | 360.38 | 0 |
| 1731533400 | 360.38 | -4.82 | -1.32 | 360.38 | 360.38 | 360.38 | 1 |
| 1731446940 | 365.2 | -11.54 | -3.06 | 369.55 | 369.55 | 365.2 | 336 |
| 1731360600 | 376.74 | 0 | 0.00 | 376.74 | 376.74 | 376.74 | 0 |
| 1731101400 | 376.74 | -13.14 | -3.37 | 377.7 | 377.7 | 376.74 | 754 |
| 1731014940 | 389.88 | 5.73 | 1.49 | 388.36 | 389.88 | 388.36 | 4 |
| 1730928600 | 384.15 | -4.55 | -1.17 | 383 | 384.15 | 383 | 753 |
| 1730842200 | 388.7 | -2.32 | -0.59 | 388.7 | 388.7 | 388.7 | 1500 |
| 1730755800 | 391.02 | 12.14 | 3.20 | 395.96 | 395.96 | 391.02 | 2 |
| 1730496600 | 378.88 | 5.85 | 1.57 | 374.07 | 378.88 | 374.07 | 3 |
| 1730410200 | 373.03 | 2.28 | 0.61 | 373.03 | 373.03 | 373.03 | 220 |
| 1730323800 | 370.75 | 10.75 | 2.99 | 370.75 | 370.75 | 370.75 | 2300 |
| 1730237400 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1730151000 | 360 | 11.05 | 3.17 | 357.7 | 360 | 357.7 | 137 |
| 1729891800 | 348.95 | 0 | 0.00 | 348.95 | 348.95 | 348.95 | 0 |
| 1729805400 | 348.95 | 3.85 | 1.12 | 348.95 | 348.95 | 348.95 | 4 |
| 1729718940 | 345.1 | 0 | 0.00 | 345.1 | 345.1 | 345.1 | 0 |
| 1729632540 | 345.1 | 0 | 0.00 | 345.1 | 345.1 | 345.1 | 0 |
| 1729546140 | 345.1 | -3.05 | -0.88 | 346.15 | 346.15 | 345.1 | 2 |
| 1729287000 | 348.15 | 20.73 | 6.33 | 353 | 354.42 | 345.51 | 820 |
| 1729200540 | 327.42 | -10.5 | -3.11 | 333.2 | 333.2 | 327.42 | 212 |
| 1729114140 | 337.92 | -19.08 | -5.34 | 335.6 | 338.58 | 335.6 | 343 |
| 1729027740 | 357 | 0 | 0.00 | 357 | 357 | 357 | 0 |
| 1728941340 | 357 | -9.48 | -2.59 | 357 | 357 | 357 | 1 |
| 1728682200 | 366.48 | 18.78 | 5.40 | 366.48 | 366.48 | 366.48 | 1 |
| 1728595740 | 347.7 | 0 | 0.00 | 347.7 | 347.7 | 347.7 | 0 |
| 1728509340 | 347.7 | 0 | 0.00 | 347.7 | 347.7 | 347.7 | 0 |
| 1728422940 | 347.7 | -6.55 | -1.85 | 347.7 | 347.7 | 347.7 | 4 |
| 1728336600 | 354.25 | 0 | 0.00 | 354.25 | 354.25 | 354.25 | 0 |
| 1728077400 | 354.25 | 0 | 0.00 | 354.25 | 354.25 | 354.25 | 0 |
| 1727991000 | 354.25 | 14.41 | 4.24 | 354.25 | 354.25 | 354.25 | 3 |
| 1727904600 | 339.84 | 0 | 0.00 | 339.84 | 339.84 | 339.84 | 0 |
| 1727818200 | 339.84 | 17.43 | 5.41 | 339.84 | 339.84 | 339.84 | 1 |
| 1727731800 | 322.41 | -5.26 | -1.61 | 327.67 | 345.84 | 322.41 | 40 |
| 1727472600 | 327.67 | 20.79 | 6.77 | 326.7 | 327.67 | 326.7 | 18 |
| 1727386140 | 306.88 | 16.9 | 5.83 | 301.27999 | 306.88 | 301.27999 | 18 |
| 1727299800 | 289.98 | 0 | 0.00 | 289.98 | 289.98 | 289.98 | 0 |
| 1727213400 | 289.98 | 33.36 | 13.00 | 289.98 | 289.98 | 289.98 | 1 |
| 1727127000 | 256.62 | 0 | 0.00 | 256.62 | 256.62 | 256.62 | 0 |
| 1726867800 | 256.62 | 0 | 0.00 | 256.62 | 256.62 | 256.62 | 0 |
| 1726781400 | 256.62 | -4.68 | -1.79 | 257.14 | 257.14 | 256.62 | 38 |
| 1726695000 | 261.3 | 0 | 0.00 | 261.3 | 261.3 | 261.3 | 0 |
| 1726608600 | 261.3 | 0 | 0.00 | 261.3 | 261.3 | 261.3 | 0 |
| 1726522200 | 261.3 | -2.7 | -1.02 | 258.72 | 261.3 | 258.72 | 4 |
| 1726263000 | 264 | 0 | 0.00 | 264 | 264 | 264 | 0 |
| 1726176600 | 264 | 0 | 0.00 | 264 | 264 | 264 | 0 |
| 1726090200 | 264 | 0 | 0.00 | 264 | 264 | 264 | 0 |
| 1726003800 | 264 | 0 | 0.00 | 264 | 264 | 264 | 0 |
| 1725917400 | 264 | 0 | 0.00 | 264 | 264 | 264 | 0 |
| 1725658200 | 264 | 20.26 | 8.31 | 264 | 264 | 264 | 14 |
| 1725571800 | 243.74 | 0 | 0.00 | 243.74 | 243.74 | 243.74 | 0 |
| 1725485400 | 243.74 | 0 | 0.00 | 243.74 | 243.74 | 243.74 | 0 |
| 1725399000 | 243.74 | -16.51 | -6.34 | 243.74 | 243.74 | 243.74 | 1 |
| 1725312600 | 260.25 | 0 | 0.00 | 260.25 | 260.25 | 260.25 | 0 |
| 1725053400 | 260.25 | 0 | 0.00 | 260.25 | 260.25 | 260.25 | 0 |
| 1724967000 | 260.25 | 0 | 0.00 | 260.25 | 260.25 | 260.25 | 0 |
| 1724880600 | 260.25 | 28.41 | 12.25 | 250.07 | 261.75 | 250.07 | 4 |
| 1724794140 | 231.84 | 0 | 0.00 | 231.84 | 231.84 | 231.84 | 0 |
| 1724707740 | 231.84 | -0.69 | -0.30 | 231.84 | 231.84 | 231.84 | 6 |
| 1724448540 | 232.53 | 0 | 0.00 | 232.53 | 232.53 | 232.53 | 0 |
| 1724362140 | 232.53 | 0 | 0.00 | 232.53 | 232.53 | 232.53 | 0 |
