Hot Features
프리미엄
Gen Digital Inc (S1YM34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.92 | 1.0846844811 | 177.01 | 178.93 | 177.01 | 4 | 178.93 | DR |
| 4 | 1.92 | 1.0846844811 | 177.01 | 178.93 | 177.01 | 4 | 178.93 | DR |
| 12 | 9.67 | 5.7131041002 | 169.26 | 178.93 | 168.2 | 13 | 173.93796875 | DR |
| 26 | 47.13 | 35.7587253414 | 131.8 | 178.93 | 131.8 | 9 | 161.84876289 | DR |
| 52 | 64.03 | 55.726718886 | 114.9 | 178.93 | 103.16 | 13 | 127.36231806 | DR |
| 156 | 31.17 | 21.0950189496 | 147.76 | 178.93 | 84.79 | 795 | 125.25918271 | DR |
| 260 | 90.6 | 102.569908298 | 88.33 | 178.93 | 84.79 | 787 | 128.84184768 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734470940 | 178.93 | 0 | 0.00 | 178.93 | 178.93 | 178.93 | 0 |
| 1734384540 | 178.93 | 0 | 0.00 | 178.93 | 178.93 | 178.93 | 0 |
| 1734125340 | 178.93 | 0 | 0.00 | 178.93 | 178.93 | 178.93 | 0 |
| 1734038940 | 178.93 | 0 | 0.00 | 178.93 | 178.93 | 178.93 | 0 |
| 1733952540 | 178.93 | 0.93 | 0.52 | 177.01 | 178.93 | 177.01 | 4 |
| 1733866200 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1733779800 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1733520600 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1733434200 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1733347800 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1733261400 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1733175000 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1732915800 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1732829400 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1732743000 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1732656600 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1732570200 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1732311000 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1732224600 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1732051800 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1731965400 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1731619800 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1731533400 | 178 | 4.77 | 2.75 | 178 | 178 | 178 | 10 |
| 1731447000 | 173.23 | 0 | 0.00 | 173.23 | 173.23 | 173.23 | 0 |
| 1731360600 | 173.23 | 0 | 0.00 | 173.23 | 173.23 | 173.23 | 0 |
| 1731101400 | 173.23 | 2.72 | 1.60 | 173.23 | 173.23 | 173.23 | 28 |
| 1731015000 | 170.51 | 0 | 0.00 | 170.51 | 170.51 | 170.51 | 0 |
| 1730928600 | 170.51 | 0 | 0.00 | 170.51 | 170.51 | 170.51 | 0 |
| 1730842200 | 170.51 | 0 | 0.00 | 170.51 | 170.51 | 170.51 | 0 |
| 1730755800 | 170.51 | 0 | 0.00 | 170.51 | 170.51 | 170.51 | 0 |
| 1730496600 | 170.51 | -1.65 | -0.96 | 170.51 | 170.51 | 170.51 | 1 |
| 1730410200 | 172.16 | 37.06 | 27.43 | 169.26 | 172.16 | 168.2 | 21 |
| 1730293200 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1730206800 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1730120400 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1729861200 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1729774800 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1729688400 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1729602000 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1729515600 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1729256400 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1729170000 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1729083600 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1728997200 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1728910800 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1728651600 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1728565200 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1728478800 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1728392400 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1728306000 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1728046800 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1727960400 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1727874000 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1727787600 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1727701200 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1727442000 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1727355600 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1727269200 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1727182800 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1727096400 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1726837200 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1726750800 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
| 1726664400 | 135.1 | 0 | 0.00 | 135.1 | 135.1 | 135.1 | 0 |
