Hot Features
프리미엄
Gilead DRN (GILD34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.06 | 1.09481216458 | 279.5 | 282.56 | 276.73 | 18 | 277.86581818 | DR |
| 4 | -7.44 | -2.56551724138 | 290 | 292.98 | 273 | 105 | 277.85417575 | DR |
| 12 | 29.23 | 11.5383097146 | 253.33 | 292.98 | 252.51 | 113 | 275.3415947 | DR |
| 26 | 81.73 | 40.6961111388 | 200.83 | 292.98 | 197.86 | 101 | 253.94809851 | DR |
| 52 | 70.84 | 33.4592858492 | 211.72 | 292.98 | 163.57 | 180 | 199.80994815 | DR |
| 156 | 93.87 | 49.7482643489 | 188.69 | 292.98 | 132.24 | 480 | 169.15122071 | DR |
| 260 | 151.06 | 114.874524715 | 131.5 | 292.98 | 131.5 | 861 | 177.30585921 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737581400 | 282.56 | 0 | 0.00 | 282.56 | 282.56 | 282.56 | 0 |
| 1737495000 | 282.56 | 5.83 | 2.11 | 282.56 | 282.56 | 282.56 | 1 |
| 1737408540 | 276.73 | 0 | 0.00 | 276.73 | 276.73 | 276.73 | 0 |
| 1737149340 | 276.73 | 0 | 0.00 | 276.73 | 276.73 | 276.73 | 0 |
| 1737062940 | 276.73 | -1.77 | -0.64 | 277 | 277 | 276.73 | 22 |
| 1736976540 | 278.5 | 3.1 | 1.13 | 279.5 | 279.5 | 277.57 | 32 |
| 1736890140 | 275.39999 | 1.4 | 0.51 | 273.22 | 275.39999 | 273.22 | 160 |
| 1736803740 | 274 | 1 | 0.37 | 274 | 274 | 274 | 60 |
| 1736544540 | 273 | -2.87 | -1.04 | 273 | 273 | 273 | 140 |
| 1736458140 | 275.87 | 0 | 0.00 | 275.87 | 275.87 | 275.87 | 0 |
| 1736371740 | 275.87 | -0.72 | -0.26 | 275.87 | 275.87 | 275.87 | 60 |
| 1736285400 | 276.58999 | -1.45 | -0.52 | 275.27 | 278.38 | 273.52 | 723 |
| 1736198940 | 278.04 | -4.96 | -1.75 | 278.04 | 278.04 | 278.04 | 40 |
| 1735939740 | 283 | -0.43 | -0.15 | 283 | 283 | 283 | 30 |
| 1735853400 | 283.43 | -1.34 | -0.47 | 284 | 284 | 283.43 | 20 |
| 1735594200 | 284.77 | -5.79 | -1.99 | 286.54 | 286.54 | 284.77 | 34 |
| 1735334940 | 290.56 | 0.46 | 0.16 | 290.56 | 292.98 | 290.56 | 86 |
| 1735248540 | 290.1 | 2.54 | 0.88 | 290 | 290.1 | 290 | 60 |
| 1734989340 | 287.56 | 4.47 | 1.58 | 287.56 | 287.56 | 287.56 | 70 |
| 1734730200 | 283.08999 | 4.29 | 1.54 | 281 | 283.08999 | 281 | 74 |
| 1734643800 | 278.8 | -8.35 | -2.91 | 278.8 | 278.8 | 278.8 | 60 |
| 1734557400 | 287.14999 | 5.17 | 1.83 | 285.6 | 288.41 | 285.6 | 132 |
| 1734470940 | 281.98 | 0.51 | 0.18 | 286.39999 | 286.39999 | 281.91 | 45 |
| 1734384540 | 281.47 | 2.48 | 0.89 | 277.52 | 282.36 | 277.52 | 87 |
| 1734125340 | 278.99 | 0 | 0.00 | 278.99 | 278.99 | 278.99 | 0 |
| 1734038940 | 278.99 | 0 | 0.00 | 278.99 | 278.99 | 278.99 | 0 |
| 1733952540 | 278.99 | 0.81 | 0.29 | 278.26 | 278.99 | 278.26 | 28 |
| 1733866140 | 278.18 | 1.54 | 0.56 | 276.92 | 278.6 | 276.92 | 205 |
| 1733779740 | 276.64 | -3.3 | -1.18 | 279.94 | 279.94 | 276.23 | 804 |
| 1733520600 | 279.94 | 0 | 0.00 | 279.94 | 279.94 | 279.94 | 0 |
| 1733434200 | 279.94 | 3.74 | 1.35 | 274.12 | 280.31 | 274.12 | 52 |
| 1733347800 | 276.2 | -10 | -3.49 | 278.6 | 278.6 | 274.12 | 11 |
| 1733261340 | 286.2 | 1.13 | 0.40 | 286.85 | 286.85 | 286.2 | 12 |
| 1733174940 | 285.07 | 5.79 | 2.07 | 282.73 | 285.43 | 282.24 | 64 |
| 1732915740 | 279.27999 | 6.31 | 2.31 | 285.86 | 285.86 | 277.26 | 143 |
| 1732829400 | 272.97 | 0 | 0.00 | 272.97 | 272.97 | 272.97 | 0 |
| 1732743000 | 272.97 | 10.97 | 4.19 | 269.19 | 273.77 | 269.19 | 310 |
| 1732656600 | 262 | -0.19 | -0.07 | 262 | 262 | 262 | 160 |
| 1732570140 | 262.19 | 3.12 | 1.20 | 262.67 | 262.67 | 262.19 | 142 |
| 1732311000 | 259.07 | 0 | 0.00 | 259.07 | 259.07 | 259.07 | 0 |
| 1732224600 | 259.07 | 5.32 | 2.10 | 259.07 | 259.07 | 259.07 | 2 |
| 1732051800 | 253.75 | 0.22 | 0.09 | 253.75 | 253.75 | 253.75 | 20 |
| 1731965340 | 253.53 | -16.2 | -6.01 | 269.73 | 269.73 | 252.51 | 26 |
| 1731619800 | 269.73 | 0 | 0.00 | 269.73 | 269.73 | 269.73 | 0 |
| 1731533400 | 269.73 | -8.22 | -2.96 | 270.7 | 270.7 | 269.73 | 40 |
| 1731446940 | 277.95 | -7.03 | -2.47 | 279.44 | 279.44 | 277.95 | 129 |
| 1731360540 | 284.98 | 6.1 | 2.19 | 284.98 | 284.98 | 284.98 | 180 |
| 1731101400 | 278.88 | 1.88 | 0.68 | 278.6 | 279 | 277.2 | 136 |
| 1731014940 | 277 | 16.22 | 6.22 | 273 | 277 | 273 | 150 |
| 1730928600 | 260.77999 | 0.52 | 0.20 | 263.68 | 263.68 | 260.77999 | 157 |
| 1730842200 | 260.26 | -0.46 | -0.18 | 260.48 | 260.48 | 260.26 | 7 |
| 1730755800 | 260.72 | 4.23 | 1.65 | 260.26 | 261.04 | 260.26 | 27 |
| 1730496600 | 256.49 | 2.29 | 0.90 | 256.49 | 256.49 | 256.49 | 1 |
| 1730410200 | 254.2 | 0 | 0.00 | 254.2 | 254.2 | 254.2 | 0 |
| 1730323800 | 254.2 | 0.7 | 0.28 | 253.33 | 254.2 | 253.33 | 237 |
| 1730237340 | 253.5 | -0.5 | -0.20 | 253.5 | 253.5 | 253.5 | 30 |
| 1730151000 | 254 | -1 | -0.39 | 253.5 | 254 | 253.5 | 21 |
| 1729891800 | 255 | 2.38 | 0.94 | 255 | 255 | 255 | 32 |
| 1729805400 | 252.62 | 4.09 | 1.65 | 253.16 | 253.57 | 251.75 | 43 |
| 1729719000 | 248.53 | 6.23 | 2.57 | 249.72 | 249.72 | 248.53 | 190 |
