Hot Features
프리미엄
Block Inc (SQ2)
ASX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.92 | 6.03382599421 | 131.26 | 140.215 | 128.05 | 378541 | 132.21641073 | DE |
| 4 | 29.93 | 27.3958810069 | 109.25 | 140.215 | 106.44 | 314511 | 119.3897831 | DE |
| 12 | 42.14 | 43.4253915911 | 97.04 | 140.215 | 91.11 | 215171 | 109.64079812 | DE |
| 26 | 31.53 | 29.2893636786 | 107.65 | 140.215 | 86.75 | 218015 | 102.62238039 | DE |
| 52 | 50.05 | 56.1539324582 | 89.13 | 140.215 | 86.75 | 197761 | 106.11064944 | DE |
| 156 | -36.9 | -20.9563834621 | 176.08 | 196 | 1.004 | 233178 | 109.41312196 | DE |
| 260 | -36.9 | -20.9563834621 | 176.08 | 196 | 1.004 | 233178 | 109.41312196 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732079700 | 142.15 | 2.77 | 1.99 | 140.44 | 142.19999 | 139.915 | 478576 |
| 1731993300 | 139.38 | 8.47 | 6.47 | 139.75 | 140.215 | 138.93 | 343954 |
| 1731906900 | 130.91 | 2.39 | 1.86 | 130 | 131.13 | 129.87 | 170922 |
| 1731647700 | 128.52 | -3.41 | -2.58 | 130.5 | 130.5 | 128.05 | 281257 |
| 1731561300 | 131.93 | 1.49 | 1.14 | 131.69 | 133.918 | 131.5 | 501313 |
| 1731474900 | 130.44 | 3.92 | 3.10 | 131.26 | 132.089 | 130 | 595261 |
| 1731388500 | 126.52 | 12.62 | 11.08 | 126.4 | 127.14 | 125.32 | 479567 |
| 1731302100 | 113.9 | 2.64 | 2.37 | 112.76 | 113.97 | 106.44 | 427264 |
| 1731042900 | 111.26 | -7.47 | -6.29 | 111 | 116.422 | 110.05 | 857619 |
| 1730956500 | 118.73 | 3.3 | 2.86 | 118.78 | 119.17 | 117.74 | 358997 |
| 1730870100 | 115.43 | 5.04 | 4.57 | 110 | 115.555 | 109 | 422655 |
| 1730783700 | 110.39 | 0.19 | 0.17 | 110 | 112.156 | 109.62 | 146527 |
| 1730697300 | 110.2 | -0.49 | -0.44 | 110 | 110.24 | 108.62 | 130059 |
| 1730438100 | 110.69 | -0.7 | -0.63 | 110.75 | 110.75 | 109.67 | 114700 |
| 1730351700 | 111.39 | -0.56 | -0.50 | 111.24 | 112.175 | 110.95 | 191444 |
| 1730265300 | 111.95 | -1.78 | -1.57 | 112.7 | 112.7 | 111.54 | 155030 |
| 1730178900 | 113.73 | 2.19 | 1.96 | 113.2 | 113.94 | 112.94 | 153080 |
| 1730092500 | 111.54 | 1.44 | 1.31 | 110.4 | 111.57 | 110.35 | 75902 |
| 1729833300 | 110.1 | 1.55 | 1.43 | 109.17 | 110.49 | 109 | 199379 |
| 1729746900 | 108.55 | -1.02 | -0.93 | 108.6 | 109.18 | 107.8 | 223223 |
| 1729660500 | 109.57 | -1.1 | -0.99 | 109.25 | 109.59 | 108.94 | 462063 |
| 1729574100 | 110.67 | -1.28 | -1.14 | 110.84 | 111.59 | 110.58 | 155206 |
| 1729487700 | 111.95 | 2.37 | 2.16 | 111 | 112.08 | 111 | 114709 |
| 1729228500 | 109.58 | -0.2 | -0.18 | 109.98 | 110.3 | 109.3 | 557016 |
| 1729142100 | 109.78 | 2.67 | 2.49 | 110 | 110.15 | 109.18 | 124387 |
| 1729055700 | 107.11 | -0.15 | -0.14 | 106.88 | 107.56 | 106.76 | 92235 |
| 1728969300 | 107.26 | 3.68 | 3.55 | 106.12 | 107.58 | 106.12 | 200965 |
| 1728882900 | 103.58 | -1.62 | -1.54 | 104.5 | 104.5 | 102.51 | 372986 |
| 1728623700 | 105.2 | 3.66 | 3.60 | 103.71 | 105.39 | 103.71 | 218922 |
| 1728537300 | 101.54 | 0.14 | 0.14 | 101.67 | 102.06 | 101.53 | 105725 |
| 1728450900 | 101.4 | 4.1 | 4.21 | 100.58 | 101.55 | 100.51 | 149086 |
| 1728364500 | 97.3 | -1.46 | -1.48 | 97.06 | 97.505 | 96.72 | 41903 |
| 1728278100 | 98.76 | 2.49 | 2.59 | 98.07 | 99.14 | 98 | 76278 |
| 1728022500 | 96.27 | 2.34 | 2.49 | 95 | 96.55 | 95 | 390501 |
| 1727936100 | 93.93 | -1.81 | -1.89 | 94.79 | 94.79 | 93.82 | 94701 |
| 1727849700 | 95.74 | -0.68 | -0.71 | 95.61 | 95.92 | 95.1 | 121035 |
| 1727763300 | 96.42 | -0.15 | -0.16 | 96.74 | 96.95 | 96.22 | 71097 |
| 1727676900 | 96.57 | -0.55 | -0.57 | 97.26 | 97.83 | 95.965 | 156773 |
| 1727417700 | 97.12 | 0.87 | 0.90 | 96.53 | 97.29 | 95.755 | 173066 |
| 1727331300 | 96.255 | -1.09 | -1.11 | 96.61 | 96.75 | 95.8 | 190514 |
| 1727244900 | 97.34 | -2.18 | -2.19 | 98.28 | 98.29 | 97.33 | 185332 |
| 1727158500 | 99.52 | 0.53 | 0.54 | 99.47 | 99.71 | 98.88 | 130562 |
| 1727072100 | 98.99 | -2.01 | -1.99 | 99.02 | 99.89 | 98.86 | 99074 |
| 1726812900 | 101 | 0.13 | 0.13 | 101.85 | 101.85 | 100.67 | 692351 |
| 1726726500 | 100.87 | 0.81 | 0.81 | 100.15 | 100.94 | 99.53 | 157004 |
| 1726640100 | 100.06 | 2.53 | 2.59 | 99.2 | 100.2 | 99.2 | 97073 |
| 1726553700 | 97.53 | 2.05 | 2.15 | 97.33 | 98.25 | 97.027 | 121747 |
| 1726467300 | 95.48 | 0.83 | 0.88 | 95.33 | 95.9 | 95.2 | 72105 |
| 1726208100 | 94.65 | -0.73 | -0.77 | 95.5 | 95.5 | 94.42 | 50633 |
| 1726121700 | 95.38 | 3.75 | 4.09 | 94.5 | 95.56 | 94.49 | 89179 |
| 1726035300 | 91.63 | 0 | 0.00 | 91.63 | 91.63 | 91.63 | 0 |
| 1725948900 | 91.63 | -0.88 | -0.95 | 92.79 | 92.8 | 91.49 | 60026 |
| 1725862500 | 92.51 | -3.13 | -3.27 | 91.54 | 92.86 | 91.5 | 112566 |
| 1725603300 | 95.635 | 0.7 | 0.73 | 95.02 | 95.89 | 94.86 | 119414 |
| 1725516900 | 94.94 | -0.17 | -0.18 | 95.25 | 95.54 | 94.79 | 70334 |
| 1725430500 | 95.11 | -2.97 | -3.03 | 95.31 | 95.85 | 95.02 | 202424 |
| 1725344100 | 98.08 | 0.45 | 0.46 | 97.5 | 98.26 | 97.5 | 108605 |
| 1725257700 | 97.63 | -0.67 | -0.68 | 96.95 | 97.75 | 96.895 | 262373 |
| 1724998500 | 98.3 | 3.02 | 3.17 | 97.88 | 98.61 | 97.48 | 210612 |
| 1724912100 | 95.28 | -2.72 | -2.78 | 95.58 | 97.95 | 94.34 | 136250 |
| 1724825700 | 98 | 1.6 | 1.66 | 97.04 | 98.05 | 96.48 | 141555 |
| 1724739300 | 96.4 | -0.39 | -0.40 | 96.55 | 97.231 | 96.4 | 92472 |
| 1724652900 | 96.79 | 0.76 | 0.79 | 96.19 | 96.84 | 95.98 | 58185 |
| 1724393700 | 96.03 | -1.05 | -1.08 | 95.37 | 96.177 | 95.05 | 75674 |
| 1724307300 | 97.08 | 0.65 | 0.67 | 97 | 97.49 | 96.97 | 97995 |
| 1724220900 | 96.43 | -3.09 | -3.10 | 96.22 | 96.6 | 95.98 | 129851 |
