Hot Features
프리미엄
EPAM Systems Inc (EPAM)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.35 | -2.55780230404 | 248.26 | 248.445 | 239.69 | 494224 | 243.27229379 | CS |
| 4 | 39.69 | 19.6271387598 | 202.22 | 250.67 | 197.93 | 697683 | 236.69367746 | CS |
| 12 | 36.66 | 17.8611449452 | 205.25 | 250.67 | 187.64 | 606835 | 211.62789964 | CS |
| 26 | 66.43 | 37.8561659448 | 175.48 | 250.67 | 169.43 | 620333 | 201.74012326 | CS |
| 52 | -12.55 | -4.93201289004 | 254.46 | 317.5 | 169.43 | 602210 | 226.83303645 | CS |
| 156 | -345.88 | -58.8441450178 | 587.79 | 719.5599 | 168.5925 | 637530 | 296.91373892 | CS |
| 260 | 35.92 | 17.4377396961 | 205.99 | 727.5 | 151.97 | 506023 | 313.18372682 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733355600 | 241.91 | 1.4 | 0.58 | 240.615 | 243.3699 | 240 | 900541 |
| 1733269200 | 240.51 | -3.28 | -1.35 | 244.46 | 244.46 | 239.69 | 586888 |
| 1733182800 | 243.79 | -0.13 | -0.05 | 244.57 | 246.02 | 242.42 | 695303 |
| 1732917840 | 243.92 | -1.87 | -0.76 | 247 | 247 | 243.91 | 260891 |
| 1732750800 | 245.79 | -2.88 | -1.16 | 248.26 | 248.445 | 242.8 | 433813 |
| 1732664400 | 248.67 | -0.49 | -0.20 | 248.025 | 248.85 | 242.84 | 578241 |
| 1732578000 | 249.16 | 3.89 | 1.59 | 249.2 | 250.67 | 246.73 | 725782 |
| 1732318800 | 245.27 | 0.05 | 0.02 | 244.965 | 247.12 | 242.94 | 418040 |
| 1732232400 | 245.22 | 10.72 | 4.57 | 235.33 | 245.715 | 234.95 | 739604 |
| 1732146000 | 234.5 | 6.9 | 3.03 | 228.48 | 235.26 | 226.28 | 516448 |
| 1732059600 | 227.6 | -5.8 | -2.49 | 228.3 | 230.445 | 226.56 | 482977 |
| 1731973200 | 233.4 | -1.89 | -0.80 | 233.45 | 235.53 | 230.8229 | 554423 |
| 1731714000 | 235.29 | -9.57 | -3.91 | 241.2215 | 241.46 | 233.16 | 835540 |
| 1731627600 | 244.86 | -3.84 | -1.54 | 247.74 | 249.27 | 242.75 | 643268 |
| 1731541200 | 248.7 | 2.95 | 1.20 | 245.8 | 249.5 | 243.7173 | 660784 |
| 1731454800 | 245.75 | 2.5 | 1.03 | 244.21 | 248.04 | 243.45 | 666789 |
| 1731368400 | 243.25 | 9.8 | 4.20 | 237.28 | 247.29 | 237.14 | 863674 |
| 1731109200 | 233.45 | 0.53 | 0.23 | 234 | 236.94 | 230.19 | 791630 |
| 1731022800 | 232.92 | 30.23 | 14.91 | 231.22 | 240 | 223.02 | 1409471 |
| 1730936400 | 202.69 | 10.47 | 5.45 | 202.22 | 203.3 | 197.93 | 1392407 |
| 1730850000 | 192.22 | 2.92 | 1.54 | 188.5447 | 192.22 | 188.5447 | 639700 |
| 1730763600 | 189.3 | 0.08 | 0.04 | 188.01 | 191.31 | 187.64 | 492661 |
| 1730500800 | 189.22 | 0.57 | 0.30 | 188.4 | 191.35 | 187.67 | 568237 |
| 1730414400 | 188.65 | -0.46 | -0.24 | 188.97 | 191.98 | 188.52 | 842528 |
| 1730328000 | 189.11 | -4.77 | -2.46 | 192.99 | 195.07 | 188.97 | 335953 |
| 1730241600 | 193.88 | 2.59 | 1.35 | 191.2375 | 195.76 | 191.2375 | 1027993 |
| 1730155200 | 191.29 | -0.23 | -0.12 | 194.6 | 195.01 | 190.87 | 250454 |
| 1729896000 | 191.52 | 0.54 | 0.28 | 191.5 | 194.85 | 190.59 | 375572 |
| 1729809600 | 190.98 | -2.18 | -1.13 | 193.9 | 194.67 | 190.67 | 260910 |
| 1729723200 | 193.16 | -4.79 | -2.42 | 197.65 | 198.93 | 192.21 | 274833 |
| 1729636800 | 197.95 | -2.03 | -1.02 | 199.48 | 200.0123 | 196.7 | 246593 |
| 1729550400 | 199.98 | -1.6 | -0.79 | 200.63 | 202.12 | 199.57 | 259487 |
| 1729291200 | 201.58 | 3.13 | 1.58 | 199.7 | 202.47 | 199.2101 | 462967 |
| 1729204800 | 198.45 | -1 | -0.50 | 199.54 | 200.66 | 196.96 | 309779 |
| 1729118400 | 199.45 | 0.96 | 0.48 | 198.6 | 204.55 | 198.48 | 1031575 |
| 1729032000 | 198.49 | 0.49 | 0.25 | 197.06 | 201.17 | 196.27 | 563934 |
| 1728945600 | 198 | 2.97 | 1.52 | 195.85 | 199.21 | 194.65 | 684441 |
| 1728686400 | 195.03 | 2.26 | 1.17 | 193.1 | 196.02 | 193.1 | 702088 |
| 1728600000 | 192.77 | -1.38 | -0.71 | 192.535 | 194.14 | 191.74 | 338294 |
| 1728513600 | 194.15 | -1.03 | -0.53 | 195.52 | 196.21 | 193 | 421169 |
| 1728427200 | 195.18 | 2.19 | 1.13 | 193.1 | 195.36 | 191.7 | 430721 |
| 1728340800 | 192.99 | -5.36 | -2.70 | 197.41 | 197.41 | 191.93 | 370328 |
| 1728081600 | 198.35 | 2.63 | 1.34 | 198.4 | 200.2 | 195.83 | 563505 |
| 1727995200 | 195.72 | -0.28 | -0.14 | 195.885 | 195.885 | 192.605 | 347685 |
| 1727908800 | 196 | -0.38 | -0.19 | 194.66 | 196.86 | 194.5 | 303283 |
| 1727822400 | 196.38 | -2.65 | -1.33 | 199.19 | 199.4 | 194.75 | 423325 |
| 1727735520 | 199.03 | -0.43 | -0.22 | 198.32 | 200.0459 | 196.705 | 336116 |
| 1727476800 | 199.46 | -1.12 | -0.56 | 201.84 | 202.53 | 198.44 | 300838 |
| 1727390400 | 200.58 | 4.4 | 2.24 | 199.82 | 204.9262 | 197.5002 | 816916 |
| 1727304000 | 196.18 | -4.04 | -2.02 | 200 | 201.22 | 195.21 | 613681 |
| 1727217600 | 200.22 | 1.59 | 0.80 | 199.17 | 201.46 | 197.97 | 620084 |
| 1727131200 | 198.63 | 1.63 | 0.83 | 197.76 | 198.89 | 194.93 | 499859 |
| 1726872000 | 197 | -1.06 | -0.54 | 193.78 | 197.835 | 192.98 | 2473220 |
| 1726785600 | 198.06 | 0.06 | 0.03 | 198.76 | 200.1175 | 196.74 | 553170 |
| 1726699200 | 198 | -2.4 | -1.20 | 199.57 | 200.93 | 196.2 | 566993 |
| 1726612800 | 200.4 | -5.06 | -2.46 | 206.905 | 206.905 | 197.95 | 501660 |
| 1726526400 | 205.46 | 3.58 | 1.77 | 202.4 | 206.15 | 202.15 | 560655 |
| 1726267200 | 201.88 | -0.42 | -0.21 | 203.24 | 204.52 | 201.49 | 483045 |
| 1726180800 | 202.3 | -1.3 | -0.64 | 202.9237 | 204.27 | 201.76 | 812832 |
| 1726094400 | 203.6 | -2.9 | -1.40 | 205.25 | 206.36 | 200.53 | 880199 |
| 1726008000 | 206.5 | 0.38 | 0.18 | 206.565 | 209.3844 | 204.05 | 1144204 |
| 1725921600 | 206.12 | 1.3 | 0.63 | 205.51 | 208.8 | 205 | 1029389 |
| 1725662400 | 204.82 | 0.82 | 0.40 | 206.99 | 207.5 | 201.96 | 498429 |
| 1725576000 | 204 | 3.5 | 1.75 | 201.03 | 207.27 | 200.17 | 617030 |
