Hot Features
프리미엄
GoDaddy Inc (GDDY)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.1 | 2.45901639344 | 207.4 | 216 | 202.0148 | 1164548 | 211.73329118 | CS |
| 4 | 12.65 | 6.32974731048 | 199.85 | 216 | 189.45 | 1130259 | 202.83366814 | CS |
| 12 | 35.25 | 19.8871650212 | 177.25 | 216 | 175.37 | 1233210 | 199.54721586 | CS |
| 26 | 67.32 | 46.3700234192 | 145.18 | 216 | 140.51 | 1184312 | 177.07998721 | CS |
| 52 | 103.95 | 95.7623215108 | 108.55 | 216 | 106.42 | 1403828 | 149.08854347 | CS |
| 156 | 139.15 | 189.706884799 | 73.35 | 216 | 64.65 | 1360881 | 102.9824612 | CS |
| 260 | 142.82 | 204.965556831 | 69.68 | 216 | 40.25 | 1403447 | 90.70173473 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 212.65 | -0.88 | -0.41 | 214.44 | 215.8 | 211.7647 | 1144474 |
| 1738280400 | 213.53 | -0.38 | -0.18 | 215 | 216 | 212.26 | 1493751 |
| 1738194000 | 213.91 | -0.44 | -0.21 | 214 | 214.91 | 212.04 | 970970 |
| 1738107600 | 214.35 | 9.42 | 4.60 | 207.36 | 215.35 | 205.88 | 1720308 |
| 1738021200 | 204.93 | -2.37 | -1.14 | 203.12 | 207.395 | 202.0148 | 851584 |
| 1737762000 | 207.3 | 3 | 1.47 | 207.4 | 208.6183 | 205.673 | 789369 |
| 1737675600 | 204.3 | 0 | 0.00 | 204.3 | 204.3 | 204.3 | 0 |
| 1737589200 | 204.3 | -1.29 | -0.63 | 206.62 | 207.06 | 203.96 | 1012880 |
| 1737502800 | 205.59 | 4.68 | 2.33 | 202.83 | 206.75 | 202.09 | 1093333 |
| 1737157200 | 200.91 | 0.06 | 0.03 | 203.69 | 204.35 | 199.96 | 1358334 |
| 1737070800 | 200.85 | 1.68 | 0.84 | 199.6 | 203.42 | 199.6 | 1186054 |
| 1736984400 | 199.17 | 1.69 | 0.86 | 200.57 | 202.7134 | 196.48 | 1626346 |
| 1736898000 | 197.48 | 3.99 | 2.06 | 195.41 | 199.38 | 193.5 | 1268828 |
| 1736811600 | 193.49 | 0.63 | 0.33 | 190.63 | 193.71 | 189.45 | 1185203 |
| 1736552400 | 192.86 | -4.28 | -2.17 | 194.48 | 194.9557 | 192.11 | 1033772 |
| 1736379600 | 197.14 | 1.57 | 0.80 | 195.57 | 197.19 | 193 | 755871 |
| 1736293200 | 195.57 | -3.77 | -1.89 | 199.97 | 199.97 | 194.43 | 978427 |
| 1736206800 | 199.34 | -1.05 | -0.52 | 200.57 | 200.98 | 196.6366 | 965628 |
| 1735947600 | 200.39 | 1.48 | 0.74 | 199.72 | 201.33 | 199 | 833588 |
| 1735861200 | 198.91 | 1.54 | 0.78 | 197.95 | 201.035 | 196.89 | 928794 |
| 1735688400 | 197.37 | -2.08 | -1.04 | 199.62 | 199.62 | 195.85 | 958120 |
| 1735602000 | 199.45 | -4 | -1.97 | 199.855 | 200.67 | 195.59 | 887762 |
| 1735342800 | 203.45 | -2.75 | -1.33 | 204.785 | 205.16 | 201.81 | 522847 |
| 1735256400 | 206.2 | -0.54 | -0.26 | 206 | 207.47 | 205.3412 | 698625 |
| 1735077840 | 206.74 | 1.9 | 0.93 | 205.29 | 207.795 | 204.9 | 331606 |
| 1734997200 | 204.84 | -0.57 | -0.28 | 204.49 | 205.74 | 202.835 | 814068 |
| 1734738000 | 205.41 | 2.47 | 1.22 | 200.99 | 206.62 | 200.97 | 2313988 |
| 1734651600 | 202.94 | 2.81 | 1.40 | 202.865 | 205.05 | 201.72 | 1222888 |
| 1734565200 | 200.13 | -7.33 | -3.53 | 207.64 | 208.7 | 200.05 | 1282205 |
| 1734478800 | 207.46 | -1.57 | -0.75 | 209.085 | 209.9611 | 205.8317 | 978981 |
| 1734392400 | 209.03 | 2.25 | 1.09 | 207.14 | 211.11 | 206.27 | 958080 |
| 1734133200 | 206.78 | -2.13 | -1.02 | 209.33 | 209.87 | 206.18 | 773255 |
| 1734046800 | 208.91 | 0.57 | 0.27 | 206.43 | 209.96 | 205.9 | 840019 |
| 1733960400 | 208.34 | 3.49 | 1.70 | 206.174 | 208.57 | 205.805 | 1245015 |
| 1733874000 | 204.85 | 1.46 | 0.72 | 202.16 | 206.24 | 202.16 | 1428667 |
| 1733787600 | 203.39 | -3.17 | -1.53 | 205.43 | 206.0969 | 200.93 | 2093288 |
| 1733528400 | 206.56 | -1.98 | -0.95 | 208.2 | 209.07 | 206.06 | 1033107 |
| 1733442000 | 208.54 | 0.39 | 0.19 | 208.15 | 210.3 | 206 | 1169037 |
| 1733355600 | 208.15 | 9.79 | 4.94 | 201.2 | 208.71 | 200.6 | 2128219 |
| 1733269200 | 198.36 | 0.74 | 0.37 | 197.51 | 198.73 | 194.83 | 1846804 |
| 1733182800 | 197.62 | 0.05 | 0.03 | 197.77 | 198.94 | 196.55 | 1527374 |
| 1732917840 | 197.57 | -0.28 | -0.14 | 197.75 | 199.99 | 197.43 | 1032424 |
| 1732750800 | 197.85 | -1.88 | -0.94 | 198.61 | 199.38 | 197.07 | 1323770 |
| 1732664400 | 199.73 | 2.3 | 1.16 | 198 | 202.56 | 197.845 | 1915047 |
| 1732578000 | 197.43 | 1.08 | 0.55 | 197.65 | 200.16 | 196.715 | 2843093 |
| 1732318800 | 196.35 | 3.34 | 1.73 | 192.6 | 196.71 | 191.73 | 1215122 |
| 1732232400 | 193.01 | 2.89 | 1.52 | 191.86 | 193.26 | 190.01 | 867926 |
| 1732146000 | 190.12 | 2.72 | 1.45 | 188.53 | 190.54 | 186.747 | 1066452 |
| 1732059600 | 187.4 | 2.38 | 1.29 | 183.97 | 188.03 | 183.908 | 1169038 |
| 1731973200 | 185.02 | 2.1 | 1.15 | 182.97 | 186.09 | 181.765 | 1188228 |
| 1731714000 | 182.92 | -2.37 | -1.28 | 184.93 | 184.93 | 182.54 | 1295938 |
| 1731627600 | 185.29 | -3.45 | -1.83 | 188.05 | 188.8 | 184.27 | 1431137 |
| 1731541200 | 188.74 | 1.51 | 0.81 | 186 | 190.21 | 184.86 | 1449252 |
| 1731454800 | 187.23 | 4.1 | 2.24 | 184 | 187.55 | 183.83 | 1805682 |
| 1731368400 | 183.13 | 5.29 | 2.97 | 179 | 184.38 | 178.8732 | 1270318 |
| 1731109200 | 177.84 | 0.53 | 0.30 | 177.31 | 178.28 | 175.37 | 843521 |
| 1731022800 | 177.31 | 1.5 | 0.85 | 176.01 | 177.77 | 175.04 | 1198349 |
| 1730936400 | 175.81 | 8.18 | 4.88 | 171.09 | 175.98 | 171.09 | 1851132 |
| 1730850000 | 167.63 | 2.12 | 1.28 | 165.535 | 168.05 | 165.535 | 932592 |
| 1730763600 | 165.51 | 2.15 | 1.32 | 163.35 | 165.71 | 161.43 | 1296477 |
