Hot Features
프리미엄
Verisign Inc (VRSN34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2 | -0.625444207534 | 351.75 | 351.75 | 345.45 | 7 | 348.97857143 | DR |
| 4 | 23.15 | 7.0925245098 | 326.4 | 351.75 | 326.4 | 44 | 334.54080201 | DR |
| 12 | 45.01 | 14.7796676955 | 304.54 | 351.75 | 304.5 | 38 | 322.56667847 | DR |
| 26 | 91.89 | 35.663277187 | 257.66 | 351.75 | 256.96 | 35 | 321.76486014 | DR |
| 52 | 129.55 | 58.8863636364 | 220 | 351.75 | 218.02 | 71 | 261.20265119 | DR |
| 156 | 83.27 | 31.271593811 | 266.28 | 351.75 | 195.79 | 90 | 252.82160079 | DR |
| 260 | 61.05 | 21.1611785095 | 288.5 | 356.76 | 195.79 | 151 | 274.00478481 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741987740 | 349.55 | 0 | 0.00 | 349.55 | 349.55 | 349.55 | 0 |
| 1741901340 | 349.55 | 0 | 0.00 | 349.55 | 349.55 | 349.55 | 0 |
| 1741814940 | 349.55 | 4.1 | 1.19 | 349.55 | 349.55 | 349.55 | 15 |
| 1741728600 | 345.45 | -6.3 | -1.79 | 345.45 | 345.45 | 345.45 | 4 |
| 1741642140 | 351.75 | 9.8 | 2.87 | 351.75 | 351.75 | 351.75 | 2 |
| 1741382940 | 341.95 | 0 | 0.00 | 341.95 | 341.95 | 341.95 | 0 |
| 1741296540 | 341.95 | -0.34 | -0.10 | 341.95 | 341.95 | 341.95 | 100 |
| 1741210140 | 342.29 | 0 | 0.00 | 342.29 | 342.29 | 342.29 | 0 |
| 1740778140 | 342.29 | 0 | 0.00 | 342.29 | 342.29 | 342.29 | 0 |
| 1740691740 | 342.29 | 6.35 | 1.89 | 342.29 | 342.29 | 342.29 | 20 |
| 1740605400 | 335.94 | 0 | 0.00 | 335.94 | 335.94 | 335.94 | 0 |
| 1740519000 | 335.94 | 0 | 0.00 | 335.94 | 335.94 | 335.94 | 0 |
| 1740432600 | 335.94 | 0 | 0.00 | 335.94 | 335.94 | 335.94 | 0 |
| 1740173400 | 335.94 | 5.34 | 1.62 | 334.5 | 335.94 | 334.5 | 5 |
| 1740087000 | 330.6 | -0.31 | -0.09 | 330.6 | 330.6 | 330.6 | 200 |
| 1740000540 | 330.91 | 4.51 | 1.38 | 330.64 | 330.91 | 330.64 | 3 |
| 1739914140 | 326.39999 | -3.6 | -1.09 | 326.39999 | 326.39999 | 326.39999 | 50 |
| 1739827740 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1739568540 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1739482140 | 330 | 3 | 0.92 | 331.16 | 331.16 | 330 | 6 |
| 1739395740 | 327 | 3.06 | 0.94 | 327 | 327 | 327 | 1 |
| 1739309400 | 323.94 | 1.94 | 0.60 | 323.2 | 323.94 | 323.2 | 2 |
| 1739222940 | 322 | 4.99 | 1.57 | 321.77 | 322 | 321.77 | 4 |
| 1738963800 | 317.01 | -1.19 | -0.37 | 315.2 | 317.44 | 314.56 | 14 |
| 1738877340 | 318.2 | -2.77 | -0.86 | 318.2 | 318.2 | 318.2 | 1 |
| 1738790940 | 320.97 | 5.95 | 1.89 | 317.44 | 320.97 | 317.44 | 8 |
| 1738704600 | 315.02 | 2.8 | 0.90 | 316.31 | 316.31 | 315.02 | 2 |
| 1738618200 | 312.22 | -3.18 | -1.01 | 314.26 | 314.45 | 312.22 | 12 |
| 1738358940 | 315.39999 | 1.33 | 0.42 | 317.22 | 317.22 | 315.39999 | 2 |
| 1738272540 | 314.07 | -0.19 | -0.06 | 317.91 | 318.25 | 314.07 | 19 |
| 1738186140 | 314.26 | 0 | 0.00 | 314.26 | 314.26 | 314.26 | 0 |
| 1738099740 | 314.26 | -2.85 | -0.90 | 313.88 | 314.26 | 313.88 | 11 |
| 1738013340 | 317.11 | 10.83 | 3.54 | 317.11 | 317.11 | 317.11 | 15 |
| 1737754140 | 306.27999 | 0 | 0.00 | 306.27999 | 306.27999 | 306.27999 | 0 |
| 1737667740 | 306.27999 | -3.32 | -1.07 | 306.27999 | 306.27999 | 306.27999 | 11 |
| 1737581400 | 309.6 | -8.46 | -2.66 | 317.12 | 317.12 | 308.6 | 18 |
| 1737495000 | 318.06 | -1.63 | -0.51 | 314.45 | 318.06 | 314.45 | 12 |
| 1737408600 | 319.69 | 2.29 | 0.72 | 314.27 | 319.69 | 314.27 | 18 |
| 1737149400 | 317.39999 | -3.13 | -0.98 | 324.8 | 324.8 | 317.39999 | 65 |
| 1737062940 | 320.52999 | -2.03 | -0.63 | 320.52999 | 320.52999 | 320.52999 | 6 |
| 1736976540 | 322.56 | 0 | 0.00 | 322.56 | 322.56 | 322.56 | 0 |
| 1736890140 | 322.56 | -1.38 | -0.43 | 322.56 | 322.56 | 322.56 | 20 |
| 1736803740 | 323.94 | 0 | 0.00 | 323.94 | 323.94 | 323.94 | 0 |
| 1736544540 | 323.94 | 0 | 0.00 | 323.94 | 323.94 | 323.94 | 0 |
| 1736458140 | 323.94 | 5.11 | 1.60 | 326.58 | 326.58 | 323.94 | 22 |
| 1736371800 | 318.83 | 0 | 0.00 | 318.83 | 318.83 | 318.83 | 0 |
| 1736285400 | 318.83 | -3.41 | -1.06 | 323.2 | 324.16 | 318.83 | 251 |
| 1736198940 | 322.24 | 5.12 | 1.61 | 323.52 | 323.52 | 320.08999 | 13 |
| 1735939740 | 317.12 | -0.13 | -0.04 | 317.12 | 317.12 | 317.12 | 200 |
| 1735853400 | 317.25 | -0.83 | -0.26 | 319 | 319 | 317.25 | 8 |
| 1735594200 | 318.08 | 10.58 | 3.44 | 317.44 | 320.32 | 317.44 | 263 |
| 1735334940 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 0 |
| 1735248540 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 0 |
| 1734989340 | 307.5 | 3 | 0.99 | 307.5 | 307.5 | 307.5 | 3 |
| 1734730200 | 304.5 | 41.38 | 15.73 | 304.54 | 304.54 | 304.5 | 6 |
| 1734613200 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1734526800 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1734440400 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
| 1734354000 | 263.12 | 0 | 0.00 | 263.12 | 263.12 | 263.12 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
