Hot Features
프리미엄
Elastic NV (ESTC)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.07 | -6.05930750771 | 116.68 | 118.4599 | 109.58 | 1046466 | 114.38539722 | CS |
| 4 | 4.16 | 3.94499762921 | 105.45 | 118.84 | 100.634 | 1274327 | 113.5238824 | CS |
| 12 | -0.91 | -0.823380383641 | 110.52 | 118.84 | 95.11 | 1280333 | 107.57289388 | CS |
| 26 | -1.53 | -1.37664207306 | 111.14 | 118.84 | 69 | 1418218 | 93.95952324 | CS |
| 52 | -19.87 | -15.3459993821 | 129.48 | 136.06 | 69 | 1325795 | 100.723536 | CS |
| 156 | 30.27 | 38.1522561129 | 79.34 | 136.06 | 46.18 | 1332508 | 83.44936325 | CS |
| 260 | 36.07 | 49.0481370683 | 73.54 | 189.84 | 39.01 | 1259933 | 93.22243898 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 111.51 | -3.4 | -2.96 | 114.04 | 114.349 | 110.8 | 837493 |
| 1739922000 | 114.91 | 1.78 | 1.57 | 113.2 | 115.1 | 111.5 | 1063914 |
| 1739576400 | 113.13 | -4.46 | -3.79 | 117.45 | 118.4599 | 113.13 | 1226634 |
| 1739490000 | 117.59 | -0.17 | -0.14 | 116.68 | 117.92 | 112 | 1057824 |
| 1739403600 | 117.76 | 2.58 | 2.24 | 113.84 | 118.12 | 113.02 | 1013285 |
| 1739317200 | 115.18 | -1.21 | -1.04 | 115.5 | 117.93 | 114.21 | 1023525 |
| 1739230800 | 116.39 | 3.43 | 3.04 | 114.71 | 118.84 | 114.14 | 1820946 |
| 1738971600 | 112.96 | -1.34 | -1.17 | 114.98 | 116.3 | 112.16 | 629318 |
| 1738885200 | 114.3 | -0.43 | -0.37 | 114.95 | 116.24 | 113.8447 | 1090590 |
| 1738798800 | 114.73 | -0.72 | -0.62 | 113.89 | 115.055 | 112.92 | 756256 |
| 1738712400 | 115.45 | 3.93 | 3.52 | 114.44 | 115.58 | 112.42 | 1239829 |
| 1738626000 | 111.52 | -1.06 | -0.94 | 108.48 | 112.97 | 107.6701 | 778295 |
| 1738366800 | 112.58 | 1.98 | 1.79 | 112.29 | 114.41 | 111.81 | 1169436 |
| 1738280400 | 110.6 | -2.69 | -2.37 | 111.98 | 114.08 | 110.55 | 1150092 |
| 1738194000 | 113.29 | -3.96 | -3.38 | 116.24 | 117 | 110.65 | 1905938 |
| 1738107600 | 117.25 | 12.33 | 11.75 | 106 | 117.55 | 105.74 | 3375932 |
| 1738021200 | 104.92 | 0.56 | 0.54 | 101.69 | 107.9584 | 100.634 | 1668218 |
| 1737762000 | 104.36 | 3.18 | 3.14 | 105.45 | 107.4 | 104.175 | 1130362 |
| 1737675600 | 101.18 | 0 | 0.00 | 101.18 | 101.18 | 101.18 | 0 |
| 1737589200 | 101.18 | 0.82 | 0.82 | 101.05 | 101.9475 | 100.47 | 865901 |
| 1737502800 | 100.36 | -0.03 | -0.03 | 100.83 | 102.15 | 99.1 | 1030338 |
| 1737157200 | 100.39 | 0.42 | 0.42 | 100.98 | 101.59 | 100 | 1126024 |
| 1737070800 | 99.97 | 0.79 | 0.80 | 98.54 | 100.36 | 97.6436 | 1546104 |
| 1736984400 | 99.18 | 1.19 | 1.21 | 100.46 | 101.76 | 98.595 | 1645398 |
| 1736898000 | 97.99 | 1.97 | 2.05 | 97.21 | 99.34 | 97.21 | 947605 |
| 1736811600 | 96.02 | -1.45 | -1.49 | 96.28 | 96.96 | 95.11 | 979473 |
| 1736552400 | 97.47 | -0.57 | -0.58 | 96.5 | 98.29 | 96.215 | 1260264 |
| 1736379600 | 98.04 | -0.64 | -0.65 | 98.31 | 99 | 96.53 | 1005581 |
| 1736293200 | 98.68 | -2.99 | -2.94 | 102.16 | 102.41 | 98.3 | 1084601 |
| 1736206800 | 101.67 | 0.27 | 0.27 | 102.51 | 103.055 | 100.68 | 1119368 |
| 1735947600 | 101.4 | 2.3 | 2.32 | 99.81 | 101.86 | 99.81 | 1224614 |
| 1735861200 | 99.1 | 0.02 | 0.02 | 101.79 | 101.79 | 98.755 | 1129943 |
| 1735688400 | 99.08 | -1.2 | -1.20 | 100.63 | 101.01 | 98.22 | 1028225 |
| 1735602000 | 100.28 | -1.24 | -1.22 | 100 | 100.615 | 97.98 | 866022 |
| 1735342800 | 101.52 | -2.1 | -2.03 | 103.14 | 103.32 | 100.4 | 721389 |
| 1735256400 | 103.62 | 0 | 0.00 | 102.96 | 104.02 | 102.67 | 755515 |
| 1735077840 | 103.62 | 0.95 | 0.93 | 103.57 | 104.26 | 102.381 | 341110 |
| 1734997200 | 102.67 | -0.96 | -0.93 | 104.08 | 104.425 | 102.1 | 1267499 |
| 1734738000 | 103.63 | -0.08 | -0.08 | 102.07 | 104.89 | 101.14 | 1858716 |
| 1734651600 | 103.71 | -0.2 | -0.19 | 105.67 | 106.88 | 103.3694 | 1183299 |
| 1734565200 | 103.91 | -3.34 | -3.11 | 107.01 | 108.41 | 102.78 | 1940945 |
| 1734478800 | 107.25 | 2.64 | 2.52 | 107.13 | 107.46 | 105.02 | 1538535 |
| 1734392400 | 104.61 | 0.56 | 0.54 | 103.69 | 105.98 | 103.24 | 957594 |
| 1734133200 | 104.05 | -3.21 | -2.99 | 107.85 | 108.14 | 103.27 | 1485951 |
| 1734046800 | 107.26 | 0.22 | 0.21 | 106.42 | 108.2 | 106.045 | 730686 |
| 1733960400 | 107.04 | 3.23 | 3.11 | 106 | 107.52 | 104.81 | 1279626 |
| 1733874000 | 103.81 | -4.05 | -3.75 | 106.5 | 108.46 | 102.87 | 1608695 |
| 1733787600 | 107.86 | -3.12 | -2.81 | 110 | 111 | 107.5 | 2354006 |
| 1733528400 | 110.98 | -0.55 | -0.49 | 113.01 | 113.6 | 110.91 | 1585758 |
| 1733442000 | 111.53 | -4.69 | -4.04 | 113.44 | 113.5 | 110.51 | 2748231 |
| 1733355600 | 116.22 | 3.28 | 2.90 | 114.78 | 118.03 | 113.86 | 1756959 |
| 1733269200 | 112.94 | -0.15 | -0.13 | 111.15 | 114.96 | 111 | 1395240 |
| 1733182800 | 113.09 | 3.63 | 3.32 | 109.64 | 113.265 | 109.11 | 1728925 |
| 1732917840 | 109.46 | -0.67 | -0.61 | 110.52 | 112.3799 | 109.3 | 821642 |
| 1732750800 | 110.13 | -1.4 | -1.26 | 111.05 | 112.5535 | 108.2 | 1496060 |
| 1732664400 | 111.53 | 0.05 | 0.04 | 111 | 112.6199 | 109.21 | 1845913 |
| 1732578000 | 111.48 | 3.45 | 3.19 | 113.8 | 116.2299 | 110.35 | 3652417 |
| 1732318800 | 108.03 | 13.9 | 14.77 | 117.5 | 118.18 | 106.53 | 7728683 |
| 1732232400 | 94.13 | 5.55 | 6.27 | 92.41 | 94.6799 | 91.47 | 5252321 |
| 1732146000 | 88.58 | 0.31 | 0.35 | 88.77 | 88.875 | 87.21 | 1251411 |
