Hot Features
프리미엄
EPAM Systems Inc (EPAM)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -58.44 | -21.8361170272 | 267.63 | 269 | 208.84 | 1011122 | 240.61432507 | CS |
| 4 | -35.47 | -14.4976702362 | 244.66 | 269 | 208.84 | 628649 | 251.97942033 | CS |
| 12 | -37.81 | -15.3076923077 | 247 | 269 | 208.84 | 617475 | 244.73152559 | CS |
| 26 | 8.59 | 4.28215353938 | 200.6 | 269 | 187.64 | 605017 | 224.76330094 | CS |
| 52 | -86.81 | -29.3277027027 | 296 | 317.5 | 169.43 | 626759 | 219.69734731 | CS |
| 156 | -219.46 | -51.197947043 | 428.65 | 462.99 | 168.5925 | 619109 | 263.28935827 | CS |
| 260 | -27.55 | -11.6372391653 | 236.74 | 727.5 | 151.97 | 522010 | 311.58769106 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 208.84 | -16.23 | -7.21 | 223.45 | 223.45 | 208.35 | 1694489 |
| 1740094800 | 225.07 | -33.04 | -12.80 | 236.05 | 241.04 | 213.4202 | 2293558 |
| 1740008400 | 258.11 | -2.8 | -1.07 | 257.63 | 261.5 | 254.85 | 679205 |
| 1739922000 | 260.91 | -5.21 | -1.96 | 265.91 | 269 | 258.5 | 684488 |
| 1739576400 | 266.12 | -1.51 | -0.56 | 267.63 | 268.37 | 263.5201 | 387211 |
| 1739490000 | 267.63 | 2.64 | 1.00 | 266.1 | 268.75 | 263.45 | 463645 |
| 1739403600 | 264.99 | 1.07 | 0.41 | 260 | 266.54 | 256.4861 | 803695 |
| 1739317200 | 263.92 | 3.92 | 1.51 | 259.77999 | 264.55 | 258.75 | 593630 |
| 1739230800 | 260 | -0.38 | -0.15 | 261.73 | 262.12 | 258.12 | 296989 |
| 1738971600 | 260.38 | -3.88 | -1.47 | 267.69 | 267.69 | 259.065 | 342754 |
| 1738885200 | 264.26 | 6.95 | 2.70 | 258.5 | 265.39 | 256.95999 | 617073 |
| 1738798800 | 257.31 | 2.3 | 0.90 | 256.29 | 258.61 | 252.515 | 399615 |
| 1738712400 | 255.01 | -1.57 | -0.61 | 254.67 | 258.81 | 253.16 | 357675 |
| 1738626000 | 256.58 | 2.62 | 1.03 | 249.61 | 257.13 | 247.46 | 573148 |
| 1738366800 | 253.96 | 3.33 | 1.33 | 251.69 | 254.44 | 250.5 | 582314 |
| 1738280400 | 250.63 | -1.22 | -0.48 | 254 | 256.7 | 249.68 | 419560 |
| 1738194000 | 251.85 | -3.29 | -1.29 | 254.88 | 255.05 | 249.01 | 356940 |
| 1738107600 | 255.14 | 3.08 | 1.22 | 249.55 | 256.14999 | 248.2505 | 539480 |
| 1738021200 | 252.06 | -0.37 | -0.15 | 250.64 | 257.2311 | 250.64 | 854112 |
| 1737762000 | 252.43 | 17.01 | 7.23 | 244.66 | 252.73 | 244.66 | 727245 |
| 1737675600 | 235.42 | 0 | 0.00 | 235.42 | 235.42 | 235.42 | 0 |
| 1737589200 | 235.42 | -1.94 | -0.82 | 238.05 | 238.05 | 229.15 | 959452 |
| 1737502800 | 237.36 | 8.28 | 3.61 | 232.75 | 238.77 | 228.88 | 610977 |
| 1737157200 | 229.08 | -0.01 | -0.00 | 231.76 | 232.02 | 227.99 | 380347 |
| 1737070800 | 229.09 | 0.35 | 0.15 | 227.85 | 230.26 | 226.71 | 302889 |
| 1736984400 | 228.74 | 1.94 | 0.86 | 231.28 | 232.87 | 226.2 | 343204 |
| 1736898000 | 226.8 | 0.98 | 0.43 | 226.66 | 228.2 | 224.65 | 366369 |
| 1736811600 | 225.82 | 0.2 | 0.09 | 223.83 | 226.47 | 222.5 | 488900 |
| 1736552400 | 225.62 | -2.89 | -1.26 | 224.83 | 228.88 | 224.6 | 615261 |
| 1736379600 | 228.51 | 0.06 | 0.03 | 229.3 | 229.745 | 224.2831 | 398287 |
| 1736293200 | 228.45 | -2.54 | -1.10 | 231.69 | 235.195 | 227.93 | 366971 |
| 1736206800 | 230.99 | 0.27 | 0.12 | 231 | 234.715 | 230.46 | 510585 |
| 1735947600 | 230.72 | 1.56 | 0.68 | 230.41 | 231.97 | 227.73 | 374277 |
| 1735861200 | 229.16 | -4.66 | -1.99 | 236.14 | 236.14 | 228.655 | 421054 |
| 1735688400 | 233.82 | -0.86 | -0.37 | 235.27 | 235.92 | 231.93 | 298192 |
| 1735602000 | 234.68 | -3.79 | -1.59 | 236.09 | 236.09 | 231.58 | 324309 |
| 1735342800 | 238.47 | -2.71 | -1.12 | 239.95 | 243.07 | 236.9 | 319528 |
| 1735256400 | 241.18 | -1.29 | -0.53 | 241.05 | 243.67 | 240.03 | 298315 |
| 1735077840 | 242.47 | -1.33 | -0.55 | 243.09 | 243.8399 | 241.69 | 240651 |
| 1734997200 | 243.8 | -4.46 | -1.80 | 246.87 | 247.45 | 243.195 | 277155 |
| 1734738000 | 248.26 | 1.46 | 0.59 | 242.77 | 250.58 | 242.53 | 1260419 |
| 1734651600 | 246.8 | 7.69 | 3.22 | 244.02 | 253.08 | 243.3 | 637321 |
| 1734565200 | 239.11 | -8.81 | -3.55 | 247.5 | 249.801 | 239 | 702197 |
| 1734478800 | 247.92 | 4.55 | 1.87 | 245.29 | 249.94 | 245.29 | 489332 |
| 1734392400 | 243.37 | -1.27 | -0.52 | 244.47 | 245.84 | 242.81 | 545179 |
| 1734133200 | 244.64 | -5.43 | -2.17 | 249.51 | 251.1001 | 244.36 | 767487 |
| 1734046800 | 250.07 | -2.93 | -1.16 | 250.52 | 251.25 | 247.01 | 691157 |
| 1733960400 | 253 | 2.91 | 1.16 | 252.6 | 257 | 250.46 | 878800 |
| 1733874000 | 250.09 | 2.89 | 1.17 | 248.08 | 251.52 | 245.37 | 873972 |
| 1733787600 | 247.2 | 1.75 | 0.71 | 245.84 | 251.6 | 242.19 | 1490832 |
| 1733528400 | 245.45 | 5.08 | 2.11 | 247.41 | 252.4 | 243.57 | 1982657 |
| 1733442000 | 240.37 | -1.54 | -0.64 | 243 | 244.23 | 239 | 1124907 |
| 1733355600 | 241.91 | 1.4 | 0.58 | 242.06 | 243.3699 | 239.59 | 933590 |
| 1733269200 | 240.51 | -3.28 | -1.35 | 245 | 245.13 | 239.69 | 602381 |
| 1733182800 | 243.79 | -0.13 | -0.05 | 244.57 | 246.02 | 242.42 | 695537 |
| 1732917840 | 243.92 | -1.87 | -0.76 | 247 | 247 | 243.91 | 275090 |
| 1732750800 | 245.79 | -2.88 | -1.16 | 248.26 | 248.445 | 242.8 | 433942 |
| 1732664400 | 248.67 | -0.49 | -0.20 | 248.16 | 248.85 | 242.84 | 582778 |
| 1732578000 | 249.16 | 3.89 | 1.59 | 249.2 | 250.67 | 246.73 | 728204 |
| 1732318800 | 245.27 | 0.05 | 0.02 | 244.37 | 247.12 | 242.94 | 422931 |
