Hot Features
프리미엄
Align Technology Inc (ALGN)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.36 | 3.77767736105 | 221.3 | 241.15 | 216.61 | 958537 | 230.79216573 | CS |
| 4 | 17.68 | 8.34040947259 | 211.98 | 241.15 | 204.925 | 858794 | 221.83525854 | CS |
| 12 | 5.41 | 2.41248606466 | 224.25 | 262.87 | 204.925 | 804548 | 226.6741646 | CS |
| 26 | -25.96 | -10.155699867 | 255.62 | 271.59 | 196.09 | 826610 | 233.44773882 | CS |
| 52 | 11.93 | 5.47926330777 | 217.73 | 335.4 | 196.09 | 828870 | 254.62428053 | CS |
| 156 | -407.2 | -63.9386992432 | 636.86 | 688.6 | 172.05 | 893634 | 291.79020725 | CS |
| 260 | -49.35 | -17.6875380811 | 279.01 | 737.452 | 127.88 | 834747 | 330.44568077 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 229.66 | 1.73 | 0.76 | 230.33 | 234.6 | 228.045 | 527582 |
| 1732664100 | 227.93 | -12.59 | -5.23 | 237.26 | 237.26 | 226.5201 | 1612164 |
| 1732577700 | 240.52 | 14.63 | 6.48 | 228.5201 | 241.15 | 228.5201 | 1379156 |
| 1732318500 | 225.89 | -2.32 | -1.02 | 229.05 | 230 | 216.61 | 820171 |
| 1732232100 | 228.21 | 4.34 | 1.94 | 226.18 | 229.29 | 224.528 | 463289 |
| 1732145700 | 223.87 | 1.29 | 0.58 | 221.3 | 224.24 | 219.7336 | 517904 |
| 1732059300 | 222.58 | -7.32 | -3.18 | 226.62 | 227.25 | 221.5638 | 599391 |
| 1731972900 | 229.9 | 6.21 | 2.78 | 223.78 | 231.86 | 223.4 | 934280 |
| 1731713700 | 223.69 | 2.05 | 0.92 | 223.3 | 229.3 | 221.195 | 1071205 |
| 1731627300 | 221.64 | 6.61 | 3.07 | 215.5 | 225.01 | 213.37 | 919988 |
| 1731540900 | 215.03 | -4.06 | -1.85 | 217.62 | 219.38 | 213.175 | 589432 |
| 1731454500 | 219.09 | -6.15 | -2.73 | 223.21 | 225.41 | 218.79 | 566928 |
| 1731368100 | 225.24 | 4.73 | 2.15 | 223.96 | 229 | 223.27 | 663860 |
| 1731108900 | 220.51 | -1.67 | -0.75 | 221.195 | 224.16 | 216.58 | 839271 |
| 1731022500 | 222.18 | -2.67 | -1.19 | 223.24 | 224.32 | 219.77 | 948107 |
| 1730936100 | 224.85 | 12.7 | 5.99 | 220.11 | 225.09 | 215.19 | 1159285 |
| 1730849700 | 212.15 | 1.37 | 0.65 | 207.2 | 213.26 | 206.28 | 643500 |
| 1730763300 | 210.78 | 2.2 | 1.05 | 208.97 | 216.6 | 207.38 | 726588 |
| 1730500500 | 208.58 | 3.55 | 1.73 | 204.81 | 209.06 | 205.615 | 875355 |
| 1730414100 | 205.03 | -5.83 | -2.76 | 211.135 | 211.235 | 204.925 | 1027387 |
| 1730327700 | 210.86 | -1.92 | -0.90 | 211.98 | 214.85 | 210.28 | 818613 |
| 1730241300 | 212.78 | -3.02 | -1.40 | 207.06 | 217.5 | 206.6 | 1047167 |
| 1730154900 | 215.8 | -3.5 | -1.60 | 220.96 | 222.8325 | 215.73 | 767474 |
| 1729895700 | 219.3 | 2.88 | 1.33 | 222.5 | 224.075 | 218.895 | 1145078 |
| 1729809300 | 216.42 | 8.76 | 4.22 | 223.065 | 226.85 | 214.6983 | 1965267 |
| 1729722900 | 207.66 | -3.15 | -1.49 | 208.29 | 210.35 | 206.12 | 1450923 |
| 1729636500 | 210.81 | -5.75 | -2.66 | 213.115 | 213.4125 | 209.39 | 1141569 |
| 1729550100 | 216.56 | -3.14 | -1.43 | 219.47 | 220 | 215.24 | 767701 |
| 1729290900 | 219.7 | 3.68 | 1.70 | 217.42 | 219.71 | 215.18 | 828351 |
| 1729204500 | 216.02 | -0.03 | -0.01 | 217.97 | 218.665 | 214.92 | 844989 |
| 1729118100 | 216.05 | -3.1 | -1.41 | 219.54 | 219.62 | 214.26 | 1499067 |
| 1729031700 | 219.15 | -2.12 | -0.96 | 221.5 | 223.375 | 217.78 | 934875 |
| 1728945300 | 221.27 | -0.77 | -0.35 | 222.68 | 224.43 | 219.91 | 846665 |
| 1728686100 | 222.04 | -7.61 | -3.31 | 224.97 | 225.82 | 218.11 | 1288020 |
| 1728599700 | 229.65 | -4.14 | -1.77 | 230.11 | 233.11 | 228.63 | 665886 |
| 1728513300 | 233.79 | -0.27 | -0.12 | 233.98 | 234.17 | 229.37 | 500729 |
| 1728426900 | 234.06 | -0.79 | -0.34 | 234.96 | 235.4 | 232.35 | 423809 |
| 1728340500 | 234.85 | -6.5 | -2.69 | 239.98 | 239.98 | 232.3 | 417500 |
| 1728081300 | 241.35 | 4.38 | 1.85 | 240.765 | 241.63 | 235.74 | 445846 |
| 1727994900 | 236.97 | -1.09 | -0.46 | 237.7 | 239.73 | 235.19 | 590503 |
| 1727908500 | 238.06 | -7.29 | -2.97 | 239.2 | 241.63 | 234.7 | 529638 |
| 1727822100 | 245.35 | -8.97 | -3.53 | 254.85 | 256.22 | 244.115 | 394564 |
| 1727735520 | 254.32 | -0.49 | -0.19 | 253.21 | 255.415 | 252.07 | 479813 |
| 1727476500 | 254.81 | 5.35 | 2.14 | 251.97 | 259.01 | 249.74 | 707431 |
| 1727390100 | 249.46 | 7.01 | 2.89 | 245.25 | 253.82 | 243.8 | 879541 |
| 1727303700 | 242.45 | -6.56 | -2.63 | 250.04 | 250.04 | 242.165 | 464587 |
| 1727217300 | 249.01 | -4.15 | -1.64 | 255.61 | 260.35 | 246.9 | 673079 |
| 1727130900 | 253.16 | 0.31 | 0.12 | 254.35 | 257.18 | 252 | 498686 |
| 1726871700 | 252.85 | -4.32 | -1.68 | 254.74 | 255.03 | 248.94 | 882801 |
| 1726785300 | 257.17 | 4.16 | 1.64 | 258.1898 | 260.88 | 256.48 | 502082 |
| 1726698900 | 253.01 | -0.15 | -0.06 | 253.16 | 262.87 | 249.31 | 911027 |
| 1726612500 | 253.16 | 3.6 | 1.44 | 253.51 | 259.52 | 251.68 | 840379 |
| 1726526100 | 249.56 | 5.83 | 2.39 | 244.85 | 250.15 | 243.69 | 879023 |
| 1726266900 | 243.73 | 14.87 | 6.50 | 231.95 | 243.96 | 231.94 | 871654 |
| 1726180500 | 228.86 | 3.71 | 1.65 | 225.56 | 230.3299 | 221.86 | 356394 |
| 1726094100 | 225.15 | -2 | -0.88 | 225.77 | 226.065 | 219.41 | 663724 |
| 1726007700 | 227.15 | 5.77 | 2.61 | 221.37 | 227.85 | 218.56 | 420719 |
| 1725921300 | 221.38 | 0.23 | 0.10 | 221.91 | 229.56 | 219.68 | 620602 |
| 1725662100 | 221.15 | -5.37 | -2.37 | 228.46 | 228.51 | 218.25 | 632705 |
| 1725575700 | 226.52 | 4.18 | 1.88 | 218.91 | 228.27 | 218.91 | 556753 |
| 1725489300 | 222.34 | -4.16 | -1.84 | 224.25 | 227.06 | 221.57 | 760388 |
| 1725402900 | 226.5 | -10.72 | -4.52 | 234.23 | 238.49 | 226.192 | 499582 |
| 1725057300 | 237.22 | 2.07 | 0.88 | 236.45 | 240.75 | 234.435 | 493501 |
| 1724970900 | 235.15 | 4.22 | 1.83 | 234.27 | 238 | 232.4 | 356798 |
| 1724884500 | 230.93 | -5.35 | -2.26 | 234.17 | 235.72 | 228.88 | 562379 |
