Hot Features
프리미엄
Crowdstrike Holdings Inc (1CRWD)
BIT
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -0.8356545961 | 359 | 383.75 | 349 | 52 | 375.4633758 | DE |
| 4 | -29.15 | -7.56847981306 | 385.15 | 473.1 | 349 | 106 | 401.03489399 | DE |
| 12 | 21.65 | 6.47525048602 | 334.35 | 473.1 | 332.25 | 85 | 380.97616262 | DE |
| 26 | 76.4 | 27.3247496423 | 279.6 | 473.1 | 279.6 | 69 | 375.49730819 | DE |
| 52 | 76.4 | 27.3247496423 | 279.6 | 473.1 | 279.6 | 69 | 375.49730819 | DE |
| 156 | 76.4 | 27.3247496423 | 279.6 | 473.1 | 279.6 | 69 | 375.49730819 | DE |
| 260 | 76.4 | 27.3247496423 | 279.6 | 473.1 | 279.6 | 69 | 375.49730819 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741020900 | 375.2 | -1.25 | -0.33 | 376.45 | 383.45 | 375.2 | 96 |
| 1740761700 | 376.45 | 0 | 0.00 | 376.45 | 376.45 | 376.45 | 0 |
| 1740675300 | 376.45 | 17.45 | 4.86 | 380.65 | 383.75 | 376.45 | 59 |
| 1740588900 | 359 | 0 | 0.00 | 359 | 359 | 359 | 0 |
| 1740502500 | 359 | -10.75 | -2.91 | 359 | 359 | 359 | 2 |
| 1740416100 | 369.75 | -34.65 | -8.57 | 388.6 | 388.6 | 369 | 120 |
| 1740156900 | 404.4 | -2.6 | -0.64 | 418.65 | 418.65 | 404.4 | 70 |
| 1740070500 | 407 | -31.6 | -7.20 | 423.65 | 423.65 | 407 | 34 |
| 1739984100 | 438.6 | 10.6 | 2.48 | 435 | 438.6 | 435 | 105 |
| 1739897700 | 428 | -12 | -2.73 | 432.65 | 432.9 | 428 | 11 |
| 1739811300 | 440 | 13.1 | 3.07 | 450.8 | 473.1 | 440 | 12 |
| 1739552100 | 426.9 | 3.35 | 0.79 | 434.8 | 434.8 | 423.25 | 29 |
| 1739465700 | 423.55 | 8.8 | 2.12 | 422.55 | 423.55 | 420.9 | 38 |
| 1739379300 | 414.75 | 0 | 0.00 | 414.75 | 414.75 | 414.75 | 0 |
| 1739292900 | 414.75 | -2.5 | -0.60 | 412.75 | 415.75 | 412.15 | 38 |
| 1739206500 | 417.25 | 7.05 | 1.72 | 412 | 417.3 | 411.05 | 428 |
| 1738947300 | 410.2 | 7.4 | 1.84 | 408.25 | 410.2 | 408.25 | 26 |
| 1738860900 | 402.8 | 12.8 | 3.28 | 402.45 | 405.1 | 402.45 | 21 |
| 1738774500 | 390 | 0 | 0.00 | 390 | 390 | 390 | 0 |
| 1738688100 | 390 | 10.65 | 2.81 | 385.15 | 390 | 385 | 609 |
| 1738601700 | 379.35 | -6.5 | -1.68 | 374.4 | 379.35 | 374.4 | 77 |
| 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 |
| 1733299200 | 329.85 | 0 | 0.00 | 329.85 | 329.85 | 329.85 | 0 |
