Hot Features
프리미엄
RADWARE Ltd (RDWR)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.666666666667 | 22.5 | 23.33 | 19.7622 | 226650 | 22.01744223 | CS |
| 4 | 0.18 | 0.811907983762 | 22.17 | 24.3399 | 19.7622 | 182067 | 22.73212598 | CS |
| 12 | 1.3023 | 6.18737439245 | 21.0477 | 24.3399 | 19.72 | 182480 | 22.02169185 | CS |
| 26 | 5.51 | 32.7197149644 | 16.84 | 24.3399 | 16.84 | 315091 | 19.81734958 | CS |
| 52 | 7.59 | 51.4227642276 | 14.76 | 24.3399 | 14.67 | 285173 | 18.78427343 | CS |
| 156 | -11.43 | -33.836589698 | 33.78 | 42.19 | 13.53 | 250713 | 22.97820136 | CS |
| 260 | -0.37 | -1.62852112676 | 22.72 | 42.19 | 13.53 | 253533 | 24.70346147 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730849700 | 22.35 | 0.72 | 3.33 | 21.2 | 22.49 | 21.2 | 246215 |
| 1730763300 | 21.63 | -0.06 | -0.28 | 21.37 | 22.1 | 21.18 | 354260 |
| 1730500500 | 21.69 | -0.82 | -3.64 | 22.5 | 22.7 | 21.25 | 207444 |
| 1730414100 | 22.51 | 0.32 | 1.44 | 23 | 23.33 | 19.7622 | 255204 |
| 1730327700 | 22.19 | -0.34 | -1.51 | 22.52 | 22.6339 | 21.99 | 243131 |
| 1730241300 | 22.53 | -0.09 | -0.40 | 22.5 | 22.7 | 22.43 | 73210 |
| 1730154900 | 22.62 | 0.24 | 1.07 | 22.43 | 23.07 | 22.43 | 340978 |
| 1729895700 | 22.38 | 0.09 | 0.40 | 22.4 | 22.74 | 21.63 | 76881 |
| 1729809300 | 22.29 | -0.05 | -0.22 | 22.05 | 22.44 | 21.97 | 70528 |
| 1729722900 | 22.34 | -0.72 | -3.12 | 22.96 | 22.97 | 22.26 | 78985 |
| 1729636500 | 23.06 | -0.2 | -0.86 | 23.34 | 23.365 | 22.92 | 78036 |
| 1729550100 | 23.26 | 0.02 | 0.09 | 23.28 | 24.3399 | 23.24 | 204750 |
| 1729290900 | 23.24 | 0.21 | 0.91 | 23.05 | 23.52 | 22.33 | 628311 |
| 1729204500 | 23.03 | -0.22 | -0.95 | 23.46 | 23.615 | 22.98 | 96524 |
| 1729118100 | 23.25 | -0.07 | -0.30 | 23.33 | 23.52 | 23.05 | 122501 |
| 1729031700 | 23.32 | -0.15 | -0.64 | 23.34 | 23.8 | 23.14 | 180538 |
| 1728945300 | 23.47 | -0.4 | -1.68 | 24 | 24.21 | 23.37 | 162136 |
| 1728686100 | 23.87 | 1.29 | 5.71 | 22.7 | 24 | 22.7 | 228022 |
| 1728599700 | 22.58 | 0.25 | 1.12 | 22.16 | 22.61 | 21.9671 | 66859 |
| 1728513300 | 22.33 | 0.16 | 0.72 | 22.13 | 22.51 | 22.13 | 91371 |
| 1728426900 | 22.17 | -0.01 | -0.05 | 22.17 | 22.35 | 22.1079 | 81665 |
| 1728340500 | 22.18 | -0.23 | -1.03 | 22.36 | 22.47 | 22.03 | 68783 |
| 1728081300 | 22.41 | -0.08 | -0.36 | 22.76 | 22.76 | 22.22 | 81953 |
| 1727994900 | 22.49 | -0.13 | -0.57 | 22.83 | 22.83 | 22.3 | 73761 |
| 1727908500 | 22.62 | 0.35 | 1.57 | 22.01 | 22.67 | 22.01 | 83837 |
| 1727822100 | 22.27 | -0.01 | -0.04 | 22.18 | 22.65 | 22.16 | 227972 |
| 1727735520 | 22.28 | 0.49 | 2.25 | 21.78 | 22.41 | 21.641 | 541787 |
| 1727476500 | 21.79 | -0.23 | -1.04 | 22.08 | 22.13 | 21.68 | 99639 |
| 1727390100 | 22.02 | 0.15 | 0.69 | 22.02 | 22.14 | 21.878 | 78424 |
| 1727303700 | 21.87 | -0.12 | -0.55 | 21.9 | 22.2 | 21.7 | 120243 |
| 1727217300 | 21.99 | 0.25 | 1.15 | 21.83 | 22.15 | 21.73 | 76812 |
| 1727130900 | 21.74 | 0.18 | 0.83 | 21.63 | 21.8 | 21.3038 | 121320 |
| 1726871700 | 21.56 | 0.11 | 0.51 | 21.4 | 21.61 | 21.18 | 257830 |
| 1726785300 | 21.45 | 0.04 | 0.19 | 21.49 | 21.86 | 21.4 | 104759 |
| 1726698900 | 21.41 | -0.55 | -2.50 | 22 | 22 | 21.25 | 107775 |
| 1726612500 | 21.96 | 0.85 | 4.03 | 20.87 | 22.17 | 20.87 | 252341 |
| 1726526100 | 21.11 | 0.22 | 1.05 | 20.91 | 21.43 | 20.48 | 146361 |
| 1726266900 | 20.89 | 0.26 | 1.26 | 20.72 | 20.9 | 20.58 | 117682 |
| 1726180500 | 20.63 | 0.48 | 2.38 | 20.07 | 20.73 | 20.07 | 109203 |
| 1726094100 | 20.15 | 0.18 | 0.90 | 20.01 | 20.195 | 19.72 | 148516 |
| 1726007700 | 19.97 | -0.39 | -1.92 | 20.525 | 20.525 | 19.88 | 136062 |
| 1725921300 | 20.36 | -0.23 | -1.12 | 20.62 | 20.71 | 20.34 | 136478 |
| 1725662100 | 20.59 | -0.53 | -2.51 | 21.1 | 21.1 | 20.54 | 84662 |
| 1725575700 | 21.12 | 0.09 | 0.43 | 21.06 | 21.27 | 20.98 | 116325 |
| 1725489300 | 21.03 | -0.17 | -0.80 | 21.03 | 21.275 | 20.755 | 104381 |
| 1725402900 | 21.2 | -0.6 | -2.75 | 21.87 | 21.87 | 21.12 | 163687 |
| 1725057300 | 21.8 | -0.06 | -0.27 | 21.98 | 21.98 | 21.544 | 109463 |
| 1724970900 | 21.86 | 0.19 | 0.88 | 21.73 | 21.98 | 21.73 | 67537 |
| 1724884500 | 21.67 | -0.4 | -1.81 | 22.04 | 22.04 | 21.59 | 72113 |
| 1724798100 | 22.07 | -0.05 | -0.23 | 21.95 | 22.18 | 21.3 | 63235 |
| 1724711700 | 22.12 | 0.03 | 0.14 | 22.04 | 22.21 | 21.77 | 67350 |
| 1724452500 | 22.09 | 0.11 | 0.50 | 22.21 | 22.35 | 21.5501 | 168435 |
| 1724366100 | 21.98 | -0.47 | -2.09 | 22.51 | 22.51 | 21.86 | 136734 |
| 1724279700 | 22.45 | -0.09 | -0.40 | 22.57 | 22.69 | 22.35 | 115234 |
| 1724193300 | 22.54 | -0.25 | -1.10 | 22.77 | 22.92 | 22.41 | 100854 |
| 1724106900 | 22.79 | 0.59 | 2.66 | 21.94 | 22.8 | 21.94 | 95031 |
| 1723847700 | 22.2 | 0.18 | 0.82 | 22.005 | 22.625 | 21.98 | 448007 |
| 1723761300 | 22.02 | 0.67 | 3.14 | 21.65 | 22.13 | 21.65 | 315574 |
| 1723674900 | 21.35 | -0.33 | -1.52 | 21.62 | 21.79 | 21.3 | 1509160 |
| 1723588500 | 21.68 | 0.44 | 2.07 | 21.0477 | 21.82 | 21.0477 | 295646 |
| 1723502100 | 21.24 | -0.23 | -1.07 | 21.51 | 21.629 | 20.98 | 141125 |
| 1723242900 | 21.47 | -0.45 | -2.05 | 21.95 | 22.03 | 21.455 | 95135 |
| 1723156500 | 21.92 | 0.36 | 1.67 | 21.86 | 22.31 | 21.445 | 144663 |
| 1723070100 | 21.56 | -0.4 | -1.82 | 22.21 | 22.4 | 21.56 | 285548 |
| 1722983700 | 21.96 | 0.32 | 1.48 | 21.62 | 22.3062 | 21.572 | 363882 |
