Hot Features
프리미엄
Intuitive Surgical Inc (I1SR34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.76 | -10.2377549695 | 153.94 | 153.94 | 138.18 | 10980 | 147.35200568 | DR |
| 4 | -31.16 | -18.4008503602 | 169.34 | 174.25 | 138.18 | 4098 | 152.21847324 | DR |
| 12 | -20.62 | -12.9848866499 | 158.8 | 184 | 138.18 | 2849 | 158.48782092 | DR |
| 26 | 2.72 | 2.00797283331 | 135.46 | 184 | 128.6 | 2300 | 155.30514731 | DR |
| 52 | 43.77 | 46.3616142358 | 94.41 | 184 | 93.04 | 1847 | 138.37875614 | DR |
| 156 | 68.505 | 98.3207750269 | 69.675 | 184 | 48.02 | 1953 | 90.96883416 | DR |
| 260 | 20.555 | 17.4750265675 | 117.625 | 288.15 | 48.02 | 1935 | 92.25530838 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741987800 | 138.18 | -0.7 | -0.50 | 139.38 | 139.38 | 138.18 | 3769 |
| 1741901400 | 138.88 | -5.09 | -3.54 | 143.96 | 143.96 | 138.88 | 166 |
| 1741814940 | 143.97 | 2.31 | 1.63 | 148.51 | 148.51 | 143.97 | 21202 |
| 1741728600 | 141.66 | -0.84 | -0.59 | 141.26 | 141.66 | 140.69999 | 514 |
| 1741642140 | 142.5 | -7.28 | -4.86 | 148.35 | 148.35 | 140.85 | 567 |
| 1741382940 | 149.78 | -6.22 | -3.99 | 153.94 | 153.94 | 146.58 | 32450 |
| 1741296540 | 156 | -7.88 | -4.81 | 160.8 | 160.8 | 155.78 | 3159 |
| 1741210140 | 163.88 | -1.86 | -1.12 | 163.41999 | 163.88 | 161.56 | 58 |
| 1740778200 | 165.74 | 0.67 | 0.41 | 166.4 | 166.4 | 165 | 2447 |
| 1740691740 | 165.07 | -5.33 | -3.13 | 168 | 168 | 165.07 | 174 |
| 1740605400 | 170.4 | 9.19 | 5.70 | 166.5 | 170.4 | 166.5 | 66 |
| 1740519000 | 161.21 | -8.99 | -5.28 | 168 | 168 | 160.4 | 2042 |
| 1740432540 | 170.2 | 0.88 | 0.52 | 170 | 170.74 | 170 | 2390 |
| 1740173400 | 169.32 | -4.08 | -2.35 | 171.86 | 173.1 | 169 | 131 |
| 1740087000 | 173.4 | -0.85 | -0.49 | 172.37 | 174.25 | 172 | 162 |
| 1740000540 | 174.25 | 3.23 | 1.89 | 172.54 | 174.25 | 171 | 44 |
| 1739914140 | 171.02 | 1.99 | 1.18 | 169 | 171.23 | 169 | 1793 |
| 1739827800 | 169.03 | -1.37 | -0.80 | 171.19 | 171.46 | 169.03 | 10 |
| 1739568600 | 170.4 | -0.62 | -0.36 | 169.34 | 170.46 | 169.31 | 6389 |
| 1739482140 | 171.02 | 1.67 | 0.99 | 169.35 | 171.02 | 169.35 | 164 |
| 1739395740 | 169.35 | -0.49 | -0.29 | 168 | 170 | 168 | 60 |
| 1739309400 | 169.84 | -1.52 | -0.89 | 170.76 | 170.76 | 169.63 | 71 |
| 1739222940 | 171.36 | 1.53 | 0.90 | 171.4 | 172.06 | 170.06 | 741 |
| 1738963800 | 169.83 | 0.36 | 0.21 | 170.51 | 170.51 | 169.47 | 126 |
| 1738877340 | 169.47 | -2.5 | -1.45 | 170.6 | 170.6 | 168.57 | 114 |
| 1738790940 | 171.97 | 5.93 | 3.57 | 170.6 | 171.97 | 170.2 | 278 |
| 1738704600 | 166.04 | -1.24 | -0.74 | 166.43 | 168.97 | 166.04 | 130 |
| 1738618200 | 167.28 | 0.43 | 0.26 | 165.41 | 170.07 | 165 | 86 |
| 1738358940 | 166.85 | -2.45 | -1.45 | 171 | 171 | 166.85 | 50 |
| 1738272540 | 169.3 | 1.98 | 1.18 | 172.22 | 172.65 | 169.3 | 436 |
| 1738186200 | 167.32 | -0.77 | -0.46 | 169.2 | 169.2 | 167.32 | 28 |
| 1738099740 | 168.09 | -1.43 | -0.84 | 168 | 168.93 | 166.27 | 3236 |
| 1738013340 | 169.52 | -3.4 | -1.97 | 170 | 170.6 | 167.85 | 476 |
| 1737754200 | 172.92 | -7.88 | -4.36 | 178 | 178 | 169.49 | 412 |
| 1737667740 | 180.8 | 0 | 0.00 | 184 | 184 | 179 | 423 |
| 1737581400 | 180.8 | 0 | 0.00 | 180.8 | 180.8 | 180.8 | 0 |
| 1737495000 | 180.8 | -0.36 | -0.20 | 181 | 182 | 179.27 | 3946 |
| 1737408600 | 181.16 | 1.41 | 0.78 | 177.33 | 181.16 | 177.33 | 32 |
| 1737149400 | 179.75 | 3.65 | 2.07 | 177 | 180.99 | 177 | 130 |
| 1737062940 | 176.1 | 1.14 | 0.65 | 175.6 | 176.1 | 175.6 | 8169 |
| 1736976540 | 174.96 | 13.06 | 8.07 | 170.51 | 175.67 | 170.51 | 917 |
| 1736890140 | 161.9 | -2.83 | -1.72 | 165 | 165.12 | 161.9 | 302 |
| 1736803740 | 164.72999 | -2.63 | -1.57 | 164.01 | 165 | 162.01 | 5199 |
| 1736544540 | 167.36 | 0.86 | 0.52 | 168.17 | 168.17 | 167.36 | 233 |
| 1736458140 | 166.5 | 0.26 | 0.16 | 166.5 | 166.5 | 166.5 | 1 |
| 1736371740 | 166.24 | 4.61 | 2.85 | 167.34 | 167.34 | 166.19999 | 207 |
| 1736285400 | 161.63 | -3.55 | -2.15 | 165 | 167.07 | 160.86 | 2015 |
| 1736198940 | 165.18 | 0.67 | 0.41 | 162.37 | 165.43 | 162.37 | 389 |
| 1735939740 | 164.51 | 2.27 | 1.40 | 162.88 | 165.76 | 162.88 | 147 |
| 1735853400 | 162.24 | -1.64 | -1.00 | 164.47999 | 164.47999 | 162.22 | 9 |
| 1735594200 | 163.88 | -1.19 | -0.72 | 161.41 | 163.88 | 161.19999 | 332 |
| 1735334940 | 165.07 | -1.18 | -0.71 | 167.19999 | 167.19999 | 164.56 | 209 |
| 1735248540 | 166.25 | 3.53 | 2.17 | 162.72 | 166.25 | 162.72 | 420 |
| 1734989340 | 162.72 | 2.56 | 1.60 | 162.24 | 162.72 | 162.24 | 154 |
| 1734730200 | 160.16 | -0.83 | -0.52 | 158.8 | 161 | 158.69999 | 47566 |
| 1734643800 | 160.99 | -5.44 | -3.27 | 165.55 | 165.55 | 160.99 | 199 |
| 1734557400 | 166.43 | 0.68 | 0.41 | 167.41 | 169 | 166.26 | 387 |
| 1734470940 | 165.75 | -0.49 | -0.29 | 167.79 | 167.79 | 165.41999 | 14 |
| 1734384540 | 166.24 | 2.08 | 1.27 | 162.8 | 166.51 | 162.8 | 295 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
