Hot Features
프리미엄
Servicenow CDR (NOWS)
NEO
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 4.19294990724 | 26.95 | 28.41 | 26.69 | 8617 | 27.31848791 | CS |
| 4 | 2.58 | 10.1176470588 | 25.5 | 28.41 | 24.77 | 16381 | 26.21815128 | CS |
| 12 | 5.12 | 22.2996515679 | 22.96 | 28.41 | 21.93 | 21093 | 24.72750947 | CS |
| 26 | 8.53 | 43.631713555 | 19.55 | 28.41 | 17.15 | 18004 | 22.7172404 | CS |
| 52 | 7.35 | 35.4558610709 | 20.73 | 28.41 | 17.15 | 15420 | 22.12775381 | CS |
| 156 | 7.35 | 35.4558610709 | 20.73 | 28.41 | 17.15 | 15420 | 22.12775381 | CS |
| 260 | 7.35 | 35.4558610709 | 20.73 | 28.41 | 17.15 | 15420 | 22.12775381 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 28.25 | 0.37 | 1.33 | 28.05 | 28.3 | 28.05 | 7680 |
| 1732226460 | 27.88 | 0.64 | 2.35 | 27.28 | 27.99 | 27.28 | 4627 |
| 1732140000 | 27.24 | 0.01 | 0.04 | 27.35 | 27.38 | 26.86 | 10619 |
| 1732053600 | 27.23 | 0.45 | 1.68 | 26.88 | 27.3 | 26.69 | 4305 |
| 1731967200 | 26.78 | -0.17 | -0.63 | 26.95 | 27.16 | 26.78 | 15855 |
| 1731708000 | 26.95 | -0.79 | -2.85 | 27.16 | 27.34 | 26.77 | 12788 |
| 1731621600 | 27.74 | -0.2 | -0.72 | 27.76 | 27.87 | 27.58 | 5648 |
| 1731535200 | 27.94 | -0.09 | -0.32 | 28 | 28.26 | 27.86 | 9584 |
| 1731448800 | 28.03 | 0.42 | 1.52 | 27.68 | 28.05 | 27.68 | 9107 |
| 1731362400 | 27.61 | 0.73 | 2.72 | 27.23 | 27.63 | 27.21 | 10013 |
| 1731103200 | 26.88 | -0.17 | -0.63 | 27.1 | 27.14 | 26.87 | 11108 |
| 1731016800 | 27.05 | 0.48 | 1.81 | 26.6 | 27.24 | 26.6 | 21506 |
| 1730930400 | 26.57 | 0.64 | 2.47 | 26.4 | 26.57 | 26.25 | 14650 |
| 1730844000 | 25.93 | 0.43 | 1.69 | 25.79 | 25.93 | 25.73 | 15406 |
| 1730757600 | 25.5 | 0.37 | 1.47 | 25.16 | 25.63 | 25.15 | 134988 |
| 1730494800 | 25.13 | 0.25 | 1.00 | 25.01 | 25.27 | 25.01 | 6231 |
| 1730408400 | 24.88 | -0.49 | -1.93 | 25.41 | 25.41 | 24.77 | 8847 |
| 1730322240 | 25.37 | -0.01 | -0.04 | 25.42 | 25.59 | 25.34 | 6445 |
| 1730235600 | 25.38 | 0.14 | 0.55 | 25.09 | 25.48 | 25.05 | 4210 |
| 1730149200 | 25.24 | -0.14 | -0.55 | 25.5 | 25.5 | 25.22 | 14010 |
| 1729890000 | 25.38 | -0.17 | -0.67 | 25.55 | 25.71 | 25.3 | 15462 |
| 1729803600 | 25.55 | 1.33 | 5.49 | 25.2 | 26.09 | 25.14 | 37944 |
| 1729717200 | 24.22 | -0.24 | -0.98 | 24.53 | 24.53 | 24.06 | 11506 |
| 1729630800 | 24.46 | 0.02 | 0.08 | 24.4 | 24.62 | 24.4 | 11438 |
| 1729544400 | 24.44 | -0.17 | -0.69 | 24.28 | 24.46 | 24.16 | 145726 |
| 1729285200 | 24.61 | 0.12 | 0.49 | 24.69 | 24.74 | 24.58 | 6863 |
| 1729198980 | 24.49 | -0.03 | -0.12 | 24.65 | 24.65 | 24.48 | 4028 |
| 1729112400 | 24.52 | -0.26 | -1.05 | 24.52 | 24.55 | 24.45 | 3651 |
| 1729026000 | 24.78 | -0.29 | -1.16 | 25.18 | 25.18 | 24.74 | 6041 |
| 1728680400 | 25.07 | -0.18 | -0.71 | 25.2 | 25.2 | 25.02 | 10911 |
| 1728594000 | 25.25 | 0.15 | 0.60 | 24.89 | 25.31 | 24.89 | 9509 |
| 1728507600 | 25.1 | 0.4 | 1.62 | 24.63 | 25.17 | 24.49 | 11638 |
| 1728421200 | 24.7 | 0.49 | 2.02 | 24.76 | 25.09 | 24.59 | 30189 |
| 1728334800 | 24.21 | -0.31 | -1.26 | 24.44 | 24.64 | 24.05 | 18897 |
| 1728075600 | 24.52 | 0.73 | 3.07 | 24.06 | 24.52 | 24.03 | 129582 |
| 1727989200 | 23.79 | 0.3 | 1.28 | 23.72 | 23.79 | 23.62 | 7650 |
| 1727902800 | 23.49 | 0.34 | 1.47 | 23.37 | 23.56 | 23.37 | 2056 |
| 1727816400 | 23.15 | -0.73 | -3.06 | 23.77 | 23.77 | 23.13 | 7738 |
| 1727730000 | 23.88 | 0.33 | 1.40 | 23.67 | 23.88 | 23.46 | 3936 |
| 1727470800 | 23.55 | -0.05 | -0.21 | 23.51 | 23.62 | 23.49 | 8511 |
| 1727384400 | 23.6 | -0.09 | -0.38 | 23.68 | 23.68 | 23.28 | 28751 |
| 1727298000 | 23.69 | -0.91 | -3.70 | 23.76 | 23.93 | 23.68 | 56247 |
| 1727211600 | 24.6 | -0.15 | -0.61 | 24.72 | 24.72 | 24.24 | 7937 |
| 1727125200 | 24.75 | -0.26 | -1.04 | 24.97 | 25.18 | 24.7 | 31336 |
| 1726866000 | 25.01 | 0.44 | 1.79 | 24.6 | 25.09 | 24.51 | 14419 |
| 1726779600 | 24.57 | 0.75 | 3.15 | 24.26 | 24.6 | 24.16 | 16036 |
| 1726693440 | 23.82 | 0.14 | 0.59 | 23.68 | 23.93 | 23.68 | 164851 |
| 1726606800 | 23.68 | -0.16 | -0.67 | 23.67 | 23.98 | 23.67 | 5425 |
| 1726520400 | 23.84 | 0.33 | 1.40 | 23.72 | 23.91 | 23.72 | 4090 |
| 1726261200 | 23.51 | -0.15 | -0.63 | 23.39 | 23.56 | 23.35 | 7971 |
| 1726174800 | 23.66 | 0.21 | 0.90 | 23.59 | 23.76 | 23.42 | 13265 |
| 1726088400 | 23.45 | 0.47 | 2.05 | 22.79 | 23.45 | 22.5 | 2370 |
| 1726002000 | 22.98 | 0.09 | 0.39 | 23.22 | 23.22 | 22.64 | 6845 |
| 1725915600 | 22.89 | 0.83 | 3.76 | 22.31 | 22.89 | 22.31 | 3612 |
| 1725656400 | 22.06 | -0.28 | -1.25 | 22.45 | 22.64 | 21.93 | 16545 |
| 1725570000 | 22.34 | 0.04 | 0.18 | 22.31 | 22.39 | 22.05 | 18014 |
| 1725483600 | 22.3 | -0.01 | -0.04 | 22.08 | 22.33 | 22 | 8750 |
| 1725397200 | 22.31 | -0.58 | -2.53 | 22.96 | 23 | 22.19 | 6042 |
| 1725051600 | 22.89 | 0.66 | 2.97 | 22.39 | 22.89 | 22.38 | 5282 |
| 1724965200 | 22.23 | 0.48 | 2.21 | 22.08 | 22.65 | 22.08 | 6108 |
| 1724878800 | 21.75 | -0.5 | -2.25 | 22.22 | 22.22 | 21.66 | 4260 |
| 1724792400 | 22.25 | 0.12 | 0.54 | 22.16 | 22.33 | 22.05 | 1269 |
| 1724706000 | 22.13 | 0.04 | 0.18 | 22.32 | 22.34 | 22.07 | 6640 |
