Hot Features
프리미엄
GE Aerospace (GEOO34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 60.27 | 5.93793103448 | 1015 | 1092.34 | 945 | 421 | 1027.45022792 | DR |
| 4 | -42.49 | -3.80135270541 | 1117.76 | 1217.43 | 945 | 183 | 1083.91249454 | DR |
| 12 | -18.73 | -1.71206581353 | 1094 | 1238 | 945 | 243 | 1137.65389303 | DR |
| 26 | 17.92 | 1.69480304535 | 1057.35 | 1238 | 945 | 733 | 1053.02444406 | DR |
| 52 | 280.27 | 35.2540880503 | 795 | 1238 | 768.13 | 725 | 971.69743486 | DR |
| 156 | 647.08 | 151.119829982 | 428.19 | 1238 | 324 | 666 | 661.49191477 | DR |
| 260 | 1039.36 | 2894.34697856 | 35.91 | 1238 | 31.8 | 2926 | 157.49230962 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 1075.27 | -3.22 | -0.30 | 1089.26 | 1089.26 | 1050.53 | 345 |
| 1744320600 | 1078.49 | -13.85 | -1.27 | 1092.34 | 1092.34 | 1052.7 | 121 |
| 1744234200 | 1092.34 | 83.18 | 8.24 | 1007.63 | 1092.34 | 1007.63 | 770 |
| 1744147800 | 1009.16 | 32.17 | 3.29 | 1022.02 | 1042 | 1001.63 | 172 |
| 1744061400 | 976.99 | 5 | 0.51 | 954.3 | 991.2 | 945 | 970 |
| 1743802200 | 971.99 | -87.02 | -8.22 | 1015 | 1015 | 971.99 | 73 |
| 1743715800 | 1059.01 | -75.99 | -6.70 | 1050 | 1073.98 | 1050 | 133 |
| 1743629400 | 1135 | -15.77 | -1.37 | 1142.76 | 1146.88 | 1129.31 | 24 |
| 1743542940 | 1150.77 | 4.77 | 0.42 | 1146 | 1159.24 | 1145.6 | 27 |
| 1743456600 | 1146 | -2.81 | -0.24 | 1134.48 | 1146 | 1133.25 | 30 |
| 1743197400 | 1148.81 | -46.39 | -3.88 | 1185.9 | 1185.9 | 1148.81 | 199 |
| 1743111000 | 1195.2 | 12.97 | 1.10 | 1197.32 | 1197.32 | 1169.07 | 55 |
| 1743024600 | 1182.23 | -24.71 | -2.05 | 1217.43 | 1217.43 | 1182.02 | 289 |
| 1742938200 | 1206.94 | 0.21 | 0.02 | 1200.71 | 1207.51 | 1200.66 | 192 |
| 1742851740 | 1206.73 | 46.73 | 4.03 | 1187.58 | 1206.73 | 1187.58 | 206 |
| 1742592600 | 1160 | 5.11 | 0.44 | 1153.6 | 1160 | 1153.6 | 19 |
| 1742506200 | 1154.89 | -2.24 | -0.19 | 1161.5 | 1161.5 | 1154.89 | 2 |
| 1742419800 | 1157.13 | 17.38 | 1.52 | 1155.49 | 1165.88 | 1149.57 | 40 |
| 1742333400 | 1139.75 | -16.57 | -1.43 | 1141.9 | 1141.94 | 1131.6 | 57 |
| 1742247000 | 1156.32 | 29.66 | 2.63 | 1139.44 | 1156.32 | 1136.78 | 42 |
| 1741987800 | 1126.66 | 11.07 | 0.99 | 1117.76 | 1127.84 | 1117.76 | 239 |
| 1741901400 | 1115.59 | -8.34 | -0.74 | 1134.23 | 1134.23 | 1110.99 | 76 |
| 1741814940 | 1123.93 | 12.54 | 1.13 | 1089.17 | 1136.38 | 1089.17 | 11 |
| 1741728600 | 1111.39 | 4.89 | 0.44 | 1113 | 1122.05 | 1105.81 | 140 |
| 1741642140 | 1106.5 | -17.53 | -1.56 | 1094.08 | 1106.83 | 1094.08 | 65 |
| 1741382940 | 1124.03 | -10.97 | -0.97 | 1137.99 | 1143.24 | 1090.2 | 158 |
| 1741296540 | 1135 | -32.98 | -2.82 | 1215 | 1238 | 1124.04 | 1361 |
| 1741210140 | 1167.98 | -46.12 | -3.80 | 1214.1 | 1214.1 | 1167.98 | 117 |
| 1740778200 | 1214.1 | 37.87 | 3.22 | 1178 | 1214.1 | 1174.33 | 144 |
| 1740691740 | 1176.23 | 2.63 | 0.22 | 1188.72 | 1188.72 | 1176.23 | 10 |
| 1740605400 | 1173.6 | 27.42 | 2.39 | 1146.3 | 1177.97 | 1146.3 | 136 |
| 1740519000 | 1146.18 | -1.06 | -0.09 | 1152.43 | 1152.72 | 1124.99 | 95 |
| 1740432540 | 1147.24 | 11.01 | 0.97 | 1150.63 | 1156.68 | 1135.05 | 63 |
| 1740173400 | 1136.23 | -47.39 | -4.00 | 1184.97 | 1184.97 | 1136.23 | 42 |
| 1740087000 | 1183.6199 | -22.38 | -1.86 | 1200.96 | 1200.96 | 1182.09 | 196 |
| 1740000540 | 1206 | 12.44 | 1.04 | 1194.01 | 1209.68 | 1190.94 | 302 |
| 1739914140 | 1193.56 | 7.56 | 0.64 | 1192.76 | 1205 | 1190.46 | 354 |
| 1739827800 | 1186 | 3.14 | 0.27 | 1181.53 | 1197.4 | 1175 | 1385 |
| 1739568600 | 1182.8599 | -7.14 | -0.60 | 1192.29 | 1192.29 | 1182 | 5 |
| 1739482140 | 1190 | -24.24 | -2.00 | 1226.39 | 1226.39 | 1190 | 101 |
| 1739395740 | 1214.24 | 30.32 | 2.56 | 1196.95 | 1214.24 | 1189.17 | 173 |
| 1739309400 | 1183.92 | 1.2 | 0.10 | 1183.92 | 1183.92 | 1183.92 | 5 |
| 1739222940 | 1182.72 | -4.36 | -0.37 | 1198.95 | 1198.95 | 1175.2 | 73 |
| 1738963800 | 1187.08 | -7.11 | -0.60 | 1192.32 | 1192.32 | 1181.67 | 406 |
| 1738877340 | 1194.19 | 2.52 | 0.21 | 1189.44 | 1194.19 | 1184.38 | 262 |
| 1738790940 | 1191.67 | 26.77 | 2.30 | 1174.58 | 1191.67 | 1171.5 | 245 |
| 1738704600 | 1164.9 | -19.3 | -1.63 | 1182.63 | 1182.63 | 1163.07 | 15 |
| 1738618200 | 1184.2 | -3.57 | -0.30 | 1187.77 | 1190.01 | 1164.24 | 215 |
| 1738358940 | 1187.77 | -12.28 | -1.02 | 1195.05 | 1203.1199 | 1183.24 | 200 |
| 1738272540 | 1200.05 | 29 | 2.48 | 1180.84 | 1200.05 | 1180.84 | 204 |
| 1738186200 | 1171.05 | 36.09 | 3.18 | 1143.91 | 1171.05 | 1143.91 | 111 |
| 1738099740 | 1134.96 | -9.32 | -0.81 | 1145.24 | 1145.24 | 1134.96 | 3 |
| 1738013340 | 1144.28 | -16.14 | -1.39 | 1150.4 | 1158.94 | 1137.85 | 313 |
| 1737754200 | 1160.42 | -28.08 | -2.36 | 1188.5 | 1188.5 | 1154.5 | 245 |
| 1737667740 | 1188.5 | 57.38 | 5.07 | 1215 | 1219.08 | 1178.82 | 698 |
| 1737581400 | 1131.1199 | 0 | 0.00 | 1131.1199 | 1131.1199 | 1131.1199 | 0 |
| 1737495000 | 1131.1199 | 32.12 | 2.92 | 1109.99 | 1138.46 | 1102.32 | 246 |
| 1737408600 | 1099 | -6.45 | -0.58 | 1109 | 1128.3 | 1065.24 | 1670 |
| 1737149400 | 1105.45 | 25.48 | 2.36 | 1094 | 1105.45 | 1090.01 | 38 |
| 1737062940 | 1079.97 | 0.1 | 0.01 | 1058.28 | 1097 | 1058.28 | 154 |
| 1736976540 | 1079.8699 | 11.87 | 1.11 | 1073.91 | 1091.13 | 1067.3599 | 979 |
| 1736890140 | 1068 | 25.83 | 2.48 | 1035.14 | 1072 | 1035.14 | 66 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
