Hot Features
프리미엄
Qualys Inc (QLYS)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.72 | 8.25177779342 | 142.03 | 158.5162 | 142.03 | 348403 | 153.0087012 | CS |
| 4 | 29.94 | 24.1822146838 | 123.81 | 170 | 119.17 | 627990 | 146.85343898 | CS |
| 12 | 32.92 | 27.2448895142 | 120.83 | 170 | 119.17 | 440572 | 135.40189632 | CS |
| 26 | 7.61 | 5.20733543178 | 146.14 | 170 | 119.17 | 426072 | 135.60574436 | CS |
| 52 | -25.71 | -14.3263122701 | 179.46 | 206.35 | 119.17 | 438101 | 154.57806199 | CS |
| 156 | 22.61 | 17.2411163642 | 131.14 | 206.35 | 101.1 | 377856 | 140.94413141 | CS |
| 260 | 65.7 | 74.6166950596 | 88.05 | 206.35 | 63.37 | 394742 | 124.85634448 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 155.94 | -0.5 | -0.32 | 155.83 | 157 | 154.86 | 322432 |
| 1732577700 | 156.44 | 3.07 | 2.00 | 154.69999 | 158.5162 | 154.69999 | 515432 |
| 1732318500 | 153.37 | 3.19 | 2.12 | 150.41999 | 153.71 | 150.41999 | 303876 |
| 1732232100 | 150.18 | 3.15 | 2.14 | 148.04 | 151.31 | 147.665 | 292618 |
| 1732145700 | 147.03 | 5.58 | 3.94 | 142.03 | 147.07 | 142.03 | 352183 |
| 1732059300 | 141.44999 | -2.41 | -1.68 | 140.97999 | 142.76 | 140.305 | 297710 |
| 1731972900 | 143.86 | -1.66 | -1.14 | 146.28 | 147.52 | 143.54 | 419009 |
| 1731713700 | 145.52 | -3.87 | -2.59 | 149.82 | 149.82 | 144.685 | 836673 |
| 1731627300 | 149.38999 | -1.98 | -1.31 | 151.21 | 151.91999 | 148.43 | 318152 |
| 1731540900 | 151.37 | -3.19 | -2.06 | 155.93 | 155.93 | 151.37 | 304321 |
| 1731454500 | 154.56 | -0.68 | -0.44 | 154.16999 | 155.4 | 152.8 | 483753 |
| 1731368100 | 155.24 | 1.25 | 0.81 | 157.44 | 157.5 | 153.87 | 668142 |
| 1731108900 | 153.99 | -1.09 | -0.70 | 155.09 | 155.46 | 152.09 | 711958 |
| 1731022500 | 155.08 | -4.15 | -2.61 | 157 | 159.22999 | 152.885 | 967140 |
| 1730936100 | 159.22999 | 31 | 24.18 | 154.4 | 170 | 141.69999 | 2919717 |
| 1730849700 | 128.22999 | 3.63 | 2.91 | 124.7 | 128.6 | 124.61 | 1505463 |
| 1730763300 | 124.6 | 4.26 | 3.54 | 120.01 | 124.69 | 119.59 | 664840 |
| 1730500500 | 120.34 | 1.1 | 0.92 | 119.43 | 121.55 | 119.17 | 354822 |
| 1730414100 | 119.24 | -1.49 | -1.23 | 121.27 | 121.75 | 119.17 | 314062 |
| 1730327700 | 120.73 | -3.66 | -2.94 | 123.81 | 125.345 | 120.5 | 331615 |
| 1730241300 | 124.39 | 2.48 | 2.03 | 121.63 | 125.44 | 121.03 | 361139 |
| 1730154900 | 121.91 | 0.79 | 0.65 | 121.53 | 123.1 | 121.121 | 344529 |
| 1729895700 | 121.12 | 1.2 | 1.00 | 121.28 | 121.92 | 119.66 | 357311 |
| 1729809300 | 119.92 | -1.58 | -1.30 | 122.48 | 123.02 | 119.71 | 504320 |
| 1729722900 | 121.5 | -1.95 | -1.58 | 122.17 | 123.04 | 120.3 | 282742 |
| 1729636500 | 123.45 | -0.71 | -0.57 | 123.93 | 124 | 122.43 | 254051 |
| 1729550100 | 124.155 | 0.95 | 0.77 | 123.21 | 125.19 | 122.15 | 401116 |
| 1729290900 | 123.21 | -1.22 | -0.98 | 125.63 | 125.69 | 123.01 | 566191 |
| 1729204500 | 124.43 | -1.71 | -1.36 | 126.23 | 126.58 | 123.68 | 247565 |
| 1729118100 | 126.14 | 0.11 | 0.09 | 125.38 | 126.87 | 125.38 | 306414 |
| 1729031700 | 126.03 | 0.59 | 0.47 | 125 | 127.75 | 124.47 | 370397 |
| 1728945300 | 125.44 | -0.15 | -0.12 | 126.52 | 128.18 | 123.96 | 420436 |
| 1728686100 | 125.59 | -1.12 | -0.88 | 126.54 | 126.93 | 124.91 | 400308 |
| 1728599700 | 126.71 | 2.24 | 1.80 | 124.09 | 126.81 | 122.36 | 479363 |
| 1728513300 | 124.47 | 1.81 | 1.48 | 122.77 | 124.66 | 121.9 | 285255 |
| 1728426900 | 122.66 | 1.62 | 1.34 | 121.28 | 123.22 | 120.658 | 443057 |
| 1728340500 | 121.04 | -6.09 | -4.79 | 126.25 | 126.9 | 119.99 | 463654 |
| 1728081300 | 127.13 | 1.28 | 1.02 | 127.58 | 127.58 | 125.935 | 253004 |
| 1727994900 | 125.85 | -0.25 | -0.20 | 125.25 | 127.4 | 124.998 | 220252 |
| 1727908500 | 126.1 | -0.84 | -0.66 | 126.94 | 128.52 | 125.915 | 241512 |
| 1727822100 | 126.94 | -1.52 | -1.18 | 128.5 | 129.16999 | 126.35 | 327068 |
| 1727735700 | 128.46 | -1.54 | -1.18 | 130.07 | 130.955 | 127.12 | 316690 |
| 1727476500 | 130 | 3.13 | 2.47 | 128.07 | 132 | 127.845 | 466483 |
| 1727390100 | 126.87 | 3.9 | 3.17 | 125.22 | 127.03 | 124.15 | 286527 |
| 1727303700 | 122.97 | -1.65 | -1.32 | 124.97 | 124.97 | 122.34 | 315072 |
| 1727217300 | 124.62 | -2.39 | -1.88 | 127.02 | 127.3 | 124.43 | 385112 |
| 1727130900 | 127.01 | 2.6 | 2.09 | 124.91 | 127.37 | 124 | 224165 |
| 1726871700 | 124.41 | 1.09 | 0.88 | 123.81 | 124.54 | 121.79 | 746543 |
| 1726785300 | 123.32 | 0.15 | 0.12 | 126.09 | 126.09 | 122.88 | 283510 |
| 1726698900 | 123.17 | -1.15 | -0.93 | 123.78 | 125.215 | 122.55 | 240320 |
| 1726612500 | 124.32 | -2.14 | -1.69 | 127 | 127.01 | 123.785 | 326471 |
| 1726526100 | 126.46 | 0.24 | 0.19 | 126.47 | 127.17 | 125.16 | 291054 |
| 1726266900 | 126.22 | 2.01 | 1.62 | 124.93 | 126.41 | 124.12 | 319701 |
| 1726180500 | 124.21 | 0.22 | 0.18 | 124.87 | 124.97 | 122.6948 | 169308 |
| 1726094100 | 123.99 | 2.67 | 2.20 | 120.9 | 124.34 | 120.11 | 293423 |
| 1726007700 | 121.32 | 0.42 | 0.35 | 121.6 | 122 | 120.31 | 196937 |
| 1725921300 | 120.9 | -1.33 | -1.09 | 122.35 | 122.7099 | 120.69 | 288024 |
| 1725662100 | 122.23 | -1.49 | -1.20 | 124.11 | 124.21 | 121.84 | 269230 |
| 1725575700 | 123.72 | -0.14 | -0.11 | 123.6 | 124.53 | 122.52 | 383953 |
| 1725489300 | 123.86 | 1.89 | 1.55 | 120.83 | 124.08 | 119.32 | 354906 |
| 1725402900 | 121.97 | -3.2 | -2.56 | 124.91 | 126.4064 | 121.77 | 403304 |
| 1725057300 | 125.17 | -0.54 | -0.43 | 126.27 | 126.96 | 124.11 | 588580 |
| 1724970900 | 125.71 | 1.26 | 1.01 | 125.79 | 127.48 | 125.61 | 309464 |
| 1724884500 | 124.45 | -1.32 | -1.05 | 125.57 | 125.72 | 123.64 | 247377 |
| 1724798100 | 125.77 | 0.63 | 0.50 | 124 | 126.66 | 124 | 319661 |
