Hot Features
프리미엄
Stanley Black and Decker Inc (S1WK34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 124.44 | 124.44 | 124.44 | 1 | 124.44 | DR |
| 4 | -3.27 | -2.560488607 | 127.71 | 133.25 | 124.08 | 89 | 124.58934579 | DR |
| 12 | 0.36 | 0.290135396518 | 124.08 | 133.25 | 122.31 | 33 | 124.85021552 | DR |
| 26 | -13.6 | -9.85221674877 | 138.04 | 155.1 | 122.31 | 21 | 129.66333333 | DR |
| 52 | 13.56 | 12.2294372294 | 110.88 | 155.1 | 108.13 | 89 | 113.37833045 | DR |
| 156 | -88.59 | -41.585692156 | 213.03 | 213.03 | 91.98 | 163 | 114.33684719 | DR |
| 260 | -35.75 | -22.3172482677 | 160.19 | 287.5 | 91.54 | 148 | 123.58266018 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568540 | 124.44 | 0 | 0.00 | 124.44 | 124.44 | 124.44 | 0 |
| 1739482140 | 124.44 | 0 | 0.00 | 124.44 | 124.44 | 124.44 | 0 |
| 1739395740 | 124.44 | 0 | 0.00 | 124.44 | 124.44 | 124.44 | 0 |
| 1739309340 | 124.44 | 0 | 0.00 | 124.44 | 124.44 | 124.44 | 0 |
| 1739222940 | 124.44 | 0.36 | 0.29 | 124.44 | 124.44 | 124.44 | 1 |
| 1738963800 | 124.08 | 0 | 0.00 | 124.08 | 124.08 | 124.08 | 0 |
| 1738877400 | 124.08 | 0 | 0.00 | 124.08 | 124.08 | 124.08 | 0 |
| 1738791000 | 124.08 | 0 | 0.00 | 124.08 | 124.08 | 124.08 | 0 |
| 1738704600 | 124.08 | -5.4 | -4.17 | 124.16 | 124.16 | 124.08 | 501 |
| 1738618140 | 129.47999 | 0 | 0.00 | 129.47999 | 129.47999 | 129.47999 | 0 |
| 1738358940 | 129.47999 | -0.94 | -0.72 | 129.47999 | 129.47999 | 129.47999 | 4 |
| 1738272540 | 130.41999 | -2.57 | -1.93 | 130.41999 | 130.41999 | 130.41999 | 1 |
| 1738186140 | 132.99 | 0 | 0.00 | 132.99 | 132.99 | 132.99 | 0 |
| 1738099740 | 132.99 | 0 | 0.00 | 132.99 | 132.99 | 132.99 | 0 |
| 1738013340 | 132.99 | 5.28 | 4.13 | 133.25 | 133.25 | 132.99 | 27 |
| 1737754200 | 127.71 | 0 | 0.00 | 127.71 | 127.71 | 127.71 | 0 |
| 1737667800 | 127.71 | 0 | 0.00 | 127.71 | 127.71 | 127.71 | 0 |
| 1737581400 | 127.71 | 0 | 0.00 | 127.71 | 127.71 | 127.71 | 0 |
| 1737495000 | 127.71 | 0 | 0.00 | 127.71 | 127.71 | 127.71 | 0 |
| 1737408600 | 127.71 | 0 | 0.00 | 127.71 | 127.71 | 127.71 | 0 |
| 1737149400 | 127.71 | 1.09 | 0.86 | 127.71 | 127.71 | 127.71 | 1 |
| 1737062940 | 126.62 | 0 | 0.00 | 126.62 | 126.62 | 126.62 | 0 |
| 1736976540 | 126.62 | 3.74 | 3.04 | 126.62 | 126.62 | 126.62 | 29 |
| 1736890140 | 122.88 | 0 | 0.00 | 122.88 | 122.88 | 122.88 | 0 |
| 1736803740 | 122.88 | 0.57 | 0.47 | 122.88 | 122.88 | 122.88 | 4 |
| 1736544540 | 122.31 | -0.04 | -0.03 | 122.31 | 122.31 | 122.31 | 4 |
| 1736458140 | 122.35 | -2.15 | -1.73 | 122.36 | 124.59 | 122.35 | 9 |
| 1736371740 | 124.5 | -0.82 | -0.65 | 123.36 | 124.5 | 123.36 | 45 |
| 1736285340 | 125.32 | 0 | 0.00 | 125.32 | 125.32 | 125.32 | 0 |
| 1736198940 | 125.32 | 0 | 0.00 | 125.32 | 125.32 | 125.32 | 0 |
| 1735939740 | 125.32 | 0 | 0.00 | 125.32 | 125.32 | 125.32 | 0 |
| 1735853340 | 125.32 | 0 | 0.00 | 125.32 | 125.32 | 125.32 | 0 |
| 1735594140 | 125.32 | 0 | 0.00 | 125.32 | 125.32 | 125.32 | 0 |
| 1735334940 | 125.32 | 2.2 | 1.79 | 125.32 | 125.32 | 125.32 | 5 |
| 1735248600 | 123.12 | 0 | 0.00 | 123.12 | 123.12 | 123.12 | 0 |
| 1734989400 | 123.12 | 0 | 0.00 | 123.12 | 123.12 | 123.12 | 0 |
| 1734730200 | 123.12 | -0.36 | -0.29 | 123.12 | 123.12 | 123.12 | 10 |
| 1734643800 | 123.48 | -1.97 | -1.57 | 123.48 | 123.48 | 123.48 | 5 |
| 1734557340 | 125.45 | 0 | 0.00 | 125.45 | 125.45 | 125.45 | 0 |
| 1734470940 | 125.45 | -0.79 | -0.63 | 125.45 | 125.45 | 125.45 | 1 |
| 1734384540 | 126.24 | 0 | 0.00 | 126.24 | 126.24 | 126.24 | 0 |
| 1734125340 | 126.24 | -0.72 | -0.57 | 126.24 | 126.24 | 126.24 | 10 |
| 1734039000 | 126.96 | -1.74 | -1.35 | 129.99 | 129.99 | 126.96 | 6 |
| 1733952600 | 128.69999 | 0 | 0.00 | 128.69999 | 128.69999 | 128.69999 | 0 |
| 1733866200 | 128.69999 | 0 | 0.00 | 128.69999 | 128.69999 | 128.69999 | 0 |
| 1733779800 | 128.69999 | 0 | 0.00 | 128.69999 | 128.69999 | 128.69999 | 0 |
| 1733520600 | 128.69999 | 0 | 0.00 | 128.69999 | 128.69999 | 128.69999 | 0 |
| 1733434200 | 128.69999 | -4.55 | -3.41 | 129.09 | 129.09 | 128.57 | 28 |
| 1733347740 | 133.25 | 0 | 0.00 | 133.25 | 133.25 | 133.25 | 0 |
| 1733261340 | 133.25 | 1.43 | 1.08 | 133.07 | 133.25 | 133.07 | 3 |
| 1733175000 | 131.82 | 0 | 0.00 | 131.82 | 131.82 | 131.82 | 0 |
| 1732915800 | 131.82 | 0 | 0.00 | 131.82 | 131.82 | 131.82 | 0 |
| 1732829400 | 131.82 | 0 | 0.00 | 131.82 | 131.82 | 131.82 | 0 |
| 1732743000 | 131.82 | 0 | 0.00 | 131.82 | 131.82 | 131.82 | 0 |
| 1732656600 | 131.82 | 7.74 | 6.24 | 131.82 | 131.82 | 131.82 | 1 |
| 1732570140 | 124.08 | 0 | 0.00 | 124.08 | 124.08 | 124.08 | 0 |
| 1732310940 | 124.08 | -0.62 | -0.50 | 124.08 | 124.08 | 124.08 | 1 |
| 1732224600 | 124.7 | 0.16 | 0.13 | 124.7 | 124.7 | 124.7 | 10 |
| 1732051800 | 124.54 | 0 | 0.00 | 124.54 | 124.54 | 124.54 | 0 |
| 1731965400 | 124.54 | 0 | 0.00 | 124.54 | 124.54 | 124.54 | 0 |
