Hot Features
프리미엄
Marriot International Inc (M1TT34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -28.51 | -6.97253540072 | 408.89 | 408.89 | 380.17 | 6 | 392.88294118 | DR |
| 4 | -58.32 | -13.2938226579 | 438.7 | 441.3 | 380.17 | 37 | 426.3187027 | DR |
| 12 | -54.78 | -12.5884732053 | 435.16 | 445.72 | 380.17 | 19 | 426.96886091 | DR |
| 26 | 62.74 | 19.751920413 | 317.64 | 445.72 | 317.64 | 16 | 387.55966871 | DR |
| 52 | 69.9 | 22.5135274414 | 310.48 | 445.72 | 295.79 | 11 | 368.4022912 | DR |
| 156 | 182.57 | 92.2956372276 | 197.81 | 445.72 | 182.96 | 48 | 222.77201098 | DR |
| 260 | 294.1 | 340.866944831 | 86.28 | 445.72 | 86.06 | 92 | 188.50422144 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382940 | 380.38 | 0.21 | 0.06 | 380.38 | 380.38 | 380.38 | 3 |
| 1741296540 | 380.17 | -10.83 | -2.77 | 380.33 | 380.33 | 380.17 | 2 |
| 1741210140 | 391 | -17.89 | -4.38 | 391.69 | 391.69 | 391 | 12 |
| 1740778200 | 408.89 | 1.16 | 0.28 | 408.89 | 408.89 | 408.89 | 3 |
| 1740691740 | 407.73 | 1.23 | 0.30 | 407.73 | 407.73 | 407.73 | 4 |
| 1740605400 | 406.5 | 12.81 | 3.25 | 406.5 | 406.5 | 406.5 | 2 |
| 1740519000 | 393.69 | -5.57 | -1.40 | 393.69 | 393.69 | 393.69 | 2 |
| 1740432540 | 399.26 | 3.21 | 0.81 | 399.52 | 399.52 | 399.26 | 4 |
| 1740173400 | 396.05 | -14.77 | -3.60 | 396.05 | 396.05 | 396.05 | 2 |
| 1740087000 | 410.82 | -1.08 | -0.26 | 409.68 | 410.82 | 409.68 | 2 |
| 1740000540 | 411.9 | 0 | 0.00 | 411.9 | 411.9 | 411.9 | 0 |
| 1739914140 | 411.9 | 0.65 | 0.16 | 408.46 | 411.9 | 408.46 | 2 |
| 1739827800 | 411.25 | 0 | 0.00 | 411.25 | 411.25 | 411.25 | 0 |
| 1739568600 | 411.25 | -3.07 | -0.74 | 411.25 | 411.25 | 411.25 | 5 |
| 1739482140 | 414.32 | -2.55 | -0.61 | 414.32 | 414.32 | 414.32 | 4 |
| 1739395800 | 416.87 | 0 | 0.00 | 416.87 | 416.87 | 416.87 | 0 |
| 1739309400 | 416.87 | -22.9 | -5.21 | 428.56 | 429 | 416.87 | 252 |
| 1739222940 | 439.77 | 1.07 | 0.24 | 437.27 | 441.3 | 437.27 | 256 |
| 1738963800 | 438.7 | 13.43 | 3.16 | 438.7 | 438.7 | 438.7 | 3 |
| 1738877340 | 425.27 | 0 | 0.00 | 425.27 | 425.27 | 425.27 | 0 |
| 1738790940 | 425.27 | 4.07 | 0.97 | 421.9 | 425.27 | 421.07 | 13 |
| 1738704600 | 421.2 | -1.04 | -0.25 | 421.2 | 421.2 | 421.2 | 4 |
| 1738618200 | 422.24 | -0.05 | -0.01 | 422.24 | 422.24 | 422.24 | 2 |
| 1738358940 | 422.29 | -8.53 | -1.98 | 422.29 | 422.29 | 422.29 | 2 |
| 1738272540 | 430.82 | 5.98 | 1.41 | 430.55 | 430.82 | 430.55 | 5 |
| 1738186200 | 424.84 | -0.26 | -0.06 | 425.1 | 425.1 | 423.28 | 7 |
| 1738099740 | 425.1 | 0 | 0.00 | 425.1 | 425.1 | 425.1 | 0 |
| 1738013340 | 425.1 | 6.67 | 1.59 | 424.27 | 425.1 | 424.27 | 10 |
| 1737754200 | 418.43 | -2.82 | -0.67 | 416.51 | 418.43 | 416.51 | 2 |
| 1737667740 | 421.25 | 7.07 | 1.71 | 413 | 421.25 | 413 | 16 |
| 1737581400 | 414.18 | -5.46 | -1.30 | 414.18 | 414.18 | 414.18 | 3 |
| 1737495000 | 419.64 | 0 | 0.00 | 419.64 | 419.64 | 419.64 | 0 |
| 1737408600 | 419.64 | 0 | 0.00 | 419.64 | 419.64 | 419.64 | 0 |
| 1737149400 | 419.64 | 2.98 | 0.72 | 419.64 | 421.26 | 418.43 | 10 |
| 1737062940 | 416.66 | -0.12 | -0.03 | 416.66 | 416.66 | 416.66 | 2 |
| 1736976540 | 416.78 | -1.22 | -0.29 | 419.47 | 419.47 | 416.78 | 4 |
| 1736890140 | 418 | 1.75 | 0.42 | 417.94 | 418 | 417.94 | 2 |
| 1736803740 | 416.25 | 1.06 | 0.26 | 416.25 | 416.25 | 416.25 | 3 |
| 1736544540 | 415.19 | -0.99 | -0.24 | 415.19 | 415.19 | 415.19 | 3 |
| 1736458140 | 416.18 | 0 | 0.00 | 416.18 | 416.18 | 416.18 | 0 |
| 1736371740 | 416.18 | -0.1 | -0.02 | 416.18 | 416.18 | 416.18 | 1 |
| 1736285340 | 416.28 | 0 | 0.00 | 416.28 | 416.28 | 416.28 | 0 |
| 1736198940 | 416.28 | -7.7 | -1.82 | 416.28 | 416.28 | 416.28 | 5 |
| 1735939800 | 423.98 | 0 | 0.00 | 423.98 | 423.98 | 423.98 | 0 |
| 1735853400 | 423.98 | -9.79 | -2.26 | 423.11 | 423.98 | 423.11 | 16 |
| 1735594200 | 433.77 | -5.35 | -1.22 | 433.77 | 433.77 | 433.77 | 9 |
| 1735334940 | 439.12 | -2.35 | -0.53 | 439.12 | 439.12 | 439.12 | 5 |
| 1735248540 | 441.47 | 4.16 | 0.95 | 441.47 | 441.47 | 441.47 | 15 |
| 1734989340 | 437.31 | 4.3 | 0.99 | 436.45 | 437.31 | 436.45 | 10 |
| 1734730200 | 433.01 | 4.25 | 0.99 | 433.01 | 433.01 | 433.01 | 4 |
| 1734643800 | 428.76 | -16.96 | -3.81 | 427.5 | 428.76 | 427.5 | 110 |
| 1734557400 | 445.72 | 4.27 | 0.97 | 445.72 | 445.72 | 445.72 | 9 |
| 1734470940 | 441.45 | 1.13 | 0.26 | 440.73 | 441.45 | 440.73 | 2 |
| 1734384540 | 440.32 | 5.16 | 1.19 | 440.32 | 440.32 | 440.32 | 3 |
| 1734125340 | 435.16 | -4.85 | -1.10 | 435.16 | 435.16 | 435.16 | 2 |
| 1734039000 | 440.01 | -0.31 | -0.07 | 440.01 | 440.01 | 440.01 | 4 |
| 1733952540 | 440.32 | 4.36 | 1.00 | 440.32 | 440.32 | 440.32 | 1 |
| 1733866140 | 435.96 | -1.44 | -0.33 | 435.96 | 435.96 | 435.96 | 1 |
| 1733779740 | 437.4 | -6.83 | -1.54 | 436.81 | 437.4 | 436.81 | 2 |
