Hot Features
프리미엄
Crowdstrike Holdings Inc (1CRWD)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 45.6 | 13.40191036 | 340.25 | 392.7 | 340.2 | 170 | 381.11533923 | DE |
| 4 | 35.15 | 10.0228115198 | 350.7 | 392.7 | 336.1 | 86 | 370.13102614 | DE |
| 12 | 68.5 | 21.5850007878 | 317.35 | 392.7 | 313.75 | 57 | 354.84043542 | DE |
| 26 | 106.25 | 38.0007153076 | 279.6 | 392.7 | 279.6 | 54 | 354.28377789 | DE |
| 52 | 106.25 | 38.0007153076 | 279.6 | 392.7 | 279.6 | 54 | 354.28377789 | DE |
| 156 | 106.25 | 38.0007153076 | 279.6 | 392.7 | 279.6 | 54 | 354.28377789 | DE |
| 260 | 106.25 | 38.0007153076 | 279.6 | 392.7 | 279.6 | 54 | 354.28377789 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738342500 | 385.85 | 3.35 | 0.88 | 384.6 | 385.85 | 384.6 | 8 |
| 1738256100 | 382.5 | -0.65 | -0.17 | 383.15 | 383.15 | 382.5 | 331 |
| 1738169700 | 383.15 | -1.55 | -0.40 | 388.5 | 392.7 | 351 | 256 |
| 1738083300 | 384.7 | 21.4 | 5.89 | 356.35 | 384.7 | 356.35 | 30 |
| 1737996900 | 363.3 | 10.55 | 2.99 | 340.25 | 363.3 | 340.2 | 61 |
| 1737737700 | 352.75 | 0 | 0.00 | 352.75 | 352.75 | 352.75 | 0 |
| 1737651300 | 352.75 | 0 | 0.00 | 352.75 | 352.75 | 352.75 | 0 |
| 1737564900 | 352.75 | -6.35 | -1.77 | 352.75 | 352.75 | 352.75 | 14 |
| 1737478500 | 359.1 | 0 | 0.00 | 359.1 | 359.1 | 359.1 | 0 |
| 1737392100 | 359.1 | 0 | 0.00 | 359.1 | 359.1 | 359.1 | 0 |
| 1737132900 | 359.1 | 5.15 | 1.46 | 359.1 | 359.1 | 359.1 | 54 |
| 1737046500 | 353.95 | 14.2 | 4.18 | 351.1 | 353.95 | 351.1 | 63 |
| 1736960100 | 339.75 | 3.65 | 1.09 | 337.35 | 339.75 | 337.35 | 28 |
| 1736873700 | 336.1 | 0 | 0.00 | 336.1 | 336.1 | 336.1 | 0 |
| 1736787300 | 336.1 | -5.9 | -1.73 | 336.1 | 336.1 | 336.1 | 18 |
| 1736528100 | 342 | -4.35 | -1.26 | 347.45 | 347.45 | 342 | 80 |
| 1736441700 | 346.35 | 0 | 0.00 | 346.35 | 346.35 | 346.35 | 0 |
| 1736355300 | 346.35 | -7.85 | -2.22 | 346.55 | 346.55 | 346.35 | 40 |
| 1736268900 | 354.2 | 0 | 0.00 | 354.2 | 354.2 | 354.2 | 0 |
| 1736182500 | 354.2 | 14.65 | 4.31 | 350.7 | 354.2 | 349 | 58 |
| 1735923300 | 339.55 | 0 | 0.00 | 339.55 | 339.55 | 339.55 | 0 |
| 1735836900 | 339.55 | 7.3 | 2.20 | 332.25 | 339.55 | 332.25 | 347 |
| 1735577700 | 332.25 | -1.35 | -0.40 | 332.25 | 332.25 | 332.25 | 2 |
| 1735318500 | 333.6 | 0 | 0.00 | 333.6 | 333.6 | 333.6 | 0 |
| 1734972900 | 333.6 | 0 | 0.00 | 333.6 | 333.6 | 333.6 | 0 |
| 1734713700 | 333.6 | -13.6 | -3.92 | 333.7 | 333.7 | 333.6 | 60 |
| 1734627300 | 347.2 | -15.3 | -4.22 | 345 | 347.2 | 343.9 | 69 |
| 1734540900 | 362.5 | 0 | 0.00 | 362.5 | 362.5 | 362.5 | 30 |
| 1734454500 | 362.5 | 6.45 | 1.81 | 370.35 | 370.35 | 362.5 | 40 |
| 1734368100 | 356.05 | 8.8 | 2.53 | 356.05 | 356.05 | 356.05 | 8 |
| 1734108900 | 347.25 | 0.65 | 0.19 | 360 | 360 | 347.25 | 31 |
| 1734022500 | 346.6 | 12.25 | 3.66 | 344.25 | 346.6 | 344.25 | 13 |
| 1733936100 | 334.35 | -11 | -3.19 | 334.35 | 334.35 | 334.35 | 3 |
| 1733849700 | 345.35 | 0 | 0.00 | 345.35 | 345.35 | 345.35 | 0 |
| 1733763300 | 345.35 | 2.35 | 0.69 | 345.35 | 345.35 | 345.35 | 1 |
| 1733504100 | 343 | -1 | -0.29 | 344 | 344 | 343 | 75 |
| 1733417700 | 344 | 14.15 | 4.29 | 341.7 | 344 | 341.7 | 4 |
| 1733331300 | 329.85 | 0 | 0.00 | 329.85 | 329.85 | 329.85 | 0 |
| 1733244900 | 329.85 | 0 | 0.00 | 329.85 | 329.85 | 329.85 | 0 |
| 1733158500 | 329.85 | -0.2 | -0.06 | 329.6 | 329.85 | 329.6 | 13 |
| 1732899300 | 330.05 | 1.9 | 0.58 | 329.39999 | 330.05 | 328.14999 | 53 |
| 1732812900 | 328.14999 | 0 | 0.00 | 328.14999 | 328.14999 | 328.14999 | 0 |
| 1732726500 | 328.14999 | -19.45 | -5.60 | 328.55 | 335.55 | 328.14999 | 40 |
| 1732640100 | 347.6 | -1.05 | -0.30 | 347.3 | 347.6 | 347.3 | 27 |
| 1732553700 | 348.65 | -2.7 | -0.77 | 352.3 | 352.3 | 348.65 | 40 |
| 1732294500 | 351.35 | 25.6 | 7.86 | 351.35 | 351.35 | 351.35 | 1 |
| 1732208100 | 325.75 | 0 | 0.00 | 325.75 | 325.75 | 325.75 | 0 |
| 1732121700 | 325.75 | 0 | 0.00 | 325.75 | 325.75 | 325.75 | 0 |
| 1732035300 | 325.75 | -1.35 | -0.41 | 325.75 | 325.75 | 325.75 | 1 |
| 1731948900 | 327.1 | -4.9 | -1.48 | 327.1 | 327.1 | 327.1 | 2 |
| 1731689700 | 332 | 0 | 0.00 | 332 | 332 | 332 | 0 |
| 1731603300 | 332 | 13.7 | 4.30 | 331.89999 | 332 | 331.89999 | 74 |
| 1731516900 | 318.3 | 0 | 0.00 | 318.3 | 318.3 | 318.3 | 0 |
| 1731430500 | 318.3 | 3.1 | 0.98 | 322.05 | 322.05 | 318.3 | 44 |
| 1731344100 | 315.2 | 20.85 | 7.08 | 317.35 | 317.35 | 313.75 | 33 |
| 1731084900 | 294.35 | 0 | 0.00 | 294.35 | 294.35 | 294.35 | 0 |
| 1730998500 | 294.35 | 0 | 0.00 | 294.35 | 294.35 | 294.35 | 0 |
| 1730912100 | 294.35 | 14.75 | 5.28 | 294.35 | 294.35 | 294.35 | 14 |
| 1730825700 | 279.6 | 0 | 0.00 | 279.6 | 279.6 | 279.6 | 0 |
