Hot Features
프리미엄
NetApp Inc (NTAP)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.333 | -1.07740678774 | 123.723 | 127.78 | 121.01 | 2131761 | 123.89862924 | CS |
| 4 | 0.33 | 0.270358839915 | 122.06 | 127.78 | 116.78 | 1570561 | 122.31788674 | CS |
| 12 | -6.61 | -5.12403100775 | 129 | 131.3 | 112.86 | 1541193 | 121.23072589 | CS |
| 26 | -9.16 | -6.96313188902 | 131.55 | 135.4462 | 112.86 | 1649119 | 121.59576939 | CS |
| 52 | 34.66 | 39.5075800752 | 87.73 | 135.4462 | 86.43 | 1819778 | 117.61245148 | CS |
| 156 | 43.52 | 55.1794091543 | 78.87 | 135.4462 | 58.08 | 1837625 | 87.70329317 | CS |
| 260 | 75 | 158.261236548 | 47.39 | 135.4462 | 34.66 | 1929439 | 76.49096739 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 124.49 | 1.87 | 1.53 | 124.44 | 127.78 | 123.36 | 1815913 |
| 1740526500 | 122.62 | -0.88 | -0.71 | 123.91 | 124.125 | 121.37 | 2192262 |
| 1740440100 | 123.5 | -0.97 | -0.78 | 124.39 | 125.345 | 121.17 | 2339050 |
| 1740180900 | 124.47 | -0.08 | -0.06 | 125.36 | 126.96 | 123.365 | 2975236 |
| 1740094500 | 124.55 | 0.02 | 0.02 | 124.68 | 125.49 | 121.87 | 1496107 |
| 1740008100 | 124.53 | 4.01 | 3.33 | 121.28 | 124.72 | 120.58 | 2197764 |
| 1739921700 | 120.52 | 1.46 | 1.23 | 119.64 | 120.74 | 118.22 | 1860127 |
| 1739576100 | 119.06 | 1.33 | 1.13 | 117.85 | 119.17 | 117.771 | 1036123 |
| 1739489700 | 117.73 | -0.17 | -0.14 | 117.92 | 119.75 | 116.95 | 1306083 |
| 1739403300 | 117.9 | -1.66 | -1.39 | 117.41 | 118.8635 | 116.94 | 1594994 |
| 1739316900 | 119.56 | -3.46 | -2.81 | 121.3 | 121.3 | 119.1 | 1106064 |
| 1739230500 | 123.02 | 0.11 | 0.09 | 120.75 | 123.09 | 116.78 | 2120838 |
| 1738971300 | 122.91 | -1.13 | -0.91 | 124.98 | 126.2569 | 122.83 | 939942 |
| 1738884900 | 124.04 | 0.32 | 0.26 | 124.26 | 124.74 | 123.05 | 1087386 |
| 1738798500 | 123.72 | 2.3 | 1.90 | 121.93 | 123.89 | 120.995 | 965383 |
| 1738712100 | 121.415 | 1.7 | 1.42 | 119.35 | 121.73 | 119.06 | 1373724 |
| 1738625700 | 119.72 | -2.38 | -1.95 | 119.26 | 120.77 | 117.65 | 1184866 |
| 1738366500 | 122.1 | -0.34 | -0.28 | 123.61 | 124.61 | 121.725 | 1301257 |
| 1738280100 | 122.44 | 2.16 | 1.80 | 122.06 | 124.07 | 121.73 | 1282303 |
| 1738193700 | 120.28 | 0.75 | 0.63 | 120.51 | 121.207 | 119.55 | 1341284 |
| 1738107300 | 119.53 | -0.4 | -0.33 | 120.46 | 120.58 | 117.75 | 1270856 |
| 1738020900 | 119.93 | -6.07 | -4.82 | 121.54 | 122.06 | 118.13 | 2100726 |
| 1737761700 | 126 | -0.05 | -0.04 | 126.56 | 126.62 | 124.95 | 905853 |
| 1737675300 | 126.05 | 0 | 0.00 | 126.05 | 126.05 | 126.05 | 0 |
| 1737588900 | 126.05 | 2.38 | 1.92 | 125 | 127.19 | 124.75 | 1436542 |
| 1737502500 | 123.67 | 1.58 | 1.29 | 122.85 | 124.3 | 122.4 | 1297165 |
| 1737156900 | 122.09 | 2.11 | 1.76 | 121.71 | 122.745 | 120.245 | 1821388 |
| 1737070500 | 119.98 | 0.62 | 0.52 | 120 | 121.56 | 119.495 | 1206851 |
| 1736984100 | 119.36 | 2.67 | 2.29 | 118.73 | 119.73 | 118.36 | 1257610 |
| 1736897700 | 116.69 | 1.77 | 1.54 | 115.54 | 117.95 | 115.49 | 1889686 |
| 1736811300 | 114.92 | -1.36 | -1.17 | 114.35 | 115.08 | 112.86 | 1420986 |
| 1736552100 | 116.28 | -1.81 | -1.53 | 116.79 | 117.565 | 115.6212 | 1359513 |
| 1736379300 | 118.09 | 0.91 | 0.78 | 116.87 | 118.13 | 115.62 | 1117713 |
| 1736292900 | 117.18 | -0.82 | -0.69 | 118.91 | 119.2963 | 116.52 | 1373997 |
| 1736206500 | 118 | 1.06 | 0.91 | 118.55 | 119.51 | 117.17 | 1211995 |
| 1735947300 | 116.94 | 1.02 | 0.88 | 115.78 | 117.08 | 115.78 | 1091905 |
| 1735860900 | 115.92 | -0.16 | -0.14 | 116.98 | 117.33 | 114.8 | 1429122 |
| 1735688100 | 116.08 | -0.41 | -0.35 | 117.04 | 117.57 | 114.66 | 1378555 |
| 1735601700 | 116.49 | -0.47 | -0.40 | 115.13 | 116.83 | 114.53 | 2225422 |
| 1735342500 | 116.96 | -1.39 | -1.17 | 117.07 | 117.75 | 115.63 | 995019 |
| 1735256100 | 118.35 | -0.49 | -0.41 | 118.5 | 119.245 | 117.44 | 733837 |
| 1735077840 | 118.84 | 0.76 | 0.64 | 118 | 118.86 | 117.55 | 442269 |
| 1734996900 | 118.08 | -0.37 | -0.31 | 118.26 | 118.7 | 117.04 | 1456081 |
| 1734737700 | 118.45 | 1.87 | 1.60 | 115.94 | 119.82 | 115.1 | 3813569 |
| 1734651300 | 116.58 | -1.76 | -1.49 | 118 | 119.49 | 116.23 | 1620531 |
| 1734564900 | 118.34 | -4.15 | -3.39 | 122.9 | 123.545 | 117.94 | 1873753 |
| 1734478500 | 122.49 | -3.61 | -2.86 | 124.97 | 125.36 | 121.82 | 1606010 |
| 1734392100 | 126.1 | 4.15 | 3.40 | 124.84 | 127.2 | 122.68 | 2130948 |
| 1734132900 | 121.95 | -1.56 | -1.26 | 123.74 | 124.33 | 121.52 | 885919 |
| 1734046500 | 123.51 | 0.85 | 0.69 | 122.11 | 124.29 | 121.81 | 1207535 |
| 1733960100 | 122.66 | 1.44 | 1.19 | 122.31 | 124.96 | 121.32 | 2040700 |
| 1733873700 | 121.22 | -6.38 | -5.00 | 127.41 | 128.53 | 120.62 | 2317010 |
| 1733787300 | 127.6 | -3.51 | -2.68 | 131.11 | 131.11 | 127.45 | 1653534 |
| 1733528100 | 131.11 | 2.32 | 1.80 | 128.86 | 131.3 | 128.78 | 2100363 |
| 1733441700 | 128.79 | -0.26 | -0.20 | 129 | 130.24 | 128.505 | 1871494 |
| 1733355300 | 129.05 | 4.38 | 3.51 | 126.2 | 129.75 | 125.001 | 2445588 |
| 1733268900 | 124.67 | 1.38 | 1.12 | 123.48 | 124.86 | 122.09 | 1764607 |
| 1733182500 | 123.29 | 0.65 | 0.53 | 122.7 | 123.98 | 121.9085 | 1799089 |
| 1732917840 | 122.64 | 0.21 | 0.17 | 122.94 | 124.2 | 122.58 | 935179 |
| 1732750500 | 122.43 | -7.17 | -5.53 | 129.01 | 129.08 | 122.12 | 1779481 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
