Hot Features
프리미엄
GoDaddy Inc (GDDY)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.06 | -1.74667503853 | 175.19 | 180.98 | 170.62 | 2085109 | 176.64717393 | CS |
| 4 | -39.47 | -18.6531190926 | 211.6 | 214.32 | 168.87 | 1893621 | 183.63528001 | CS |
| 12 | -37.2 | -17.7709836144 | 209.33 | 216 | 168.87 | 1352722 | 194.13927178 | CS |
| 26 | 20.52 | 13.5347272607 | 151.61 | 216 | 148.55 | 1258334 | 184.32419995 | CS |
| 52 | 61.21 | 55.1839163361 | 110.92 | 216 | 110.59 | 1400926 | 158.07521161 | CS |
| 156 | 92.17 | 115.270135068 | 79.96 | 216 | 64.65 | 1351903 | 107.47410596 | CS |
| 260 | 110.52 | 179.386463236 | 61.61 | 216 | 40.25 | 1404482 | 93.37066686 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741304400 | 172.13 | -4.17 | -2.37 | 170.62 | 174.7893 | 170.62 | 1694676 |
| 1741218000 | 176.3 | -0.12 | -0.07 | 174.28 | 176.39 | 172.65 | 2174871 |
| 1741131600 | 176.42 | -1.27 | -0.71 | 175.26 | 178.4499 | 172.2264 | 2277726 |
| 1741045200 | 177.69 | -1.81 | -1.01 | 180.66 | 180.98 | 176.05 | 1810782 |
| 1740786000 | 179.5 | 4.56 | 2.61 | 175.19 | 179.82 | 174.985 | 2467488 |
| 1740699600 | 174.94 | -2.02 | -1.14 | 178 | 178.45 | 173.73 | 1591907 |
| 1740613200 | 176.96 | 0.31 | 0.18 | 176.66 | 179.91 | 176.29 | 1478411 |
| 1740526800 | 176.65 | 2.58 | 1.48 | 173.69 | 177.2 | 170.29 | 1714433 |
| 1740440400 | 174.07 | 0.3 | 0.17 | 173.71 | 174.655 | 168.87 | 1823428 |
| 1740181200 | 173.77 | -2.8 | -1.59 | 176.04 | 176.93 | 172.93 | 1477424 |
| 1740094800 | 176.57 | 0.02 | 0.01 | 176.41 | 178.2599 | 174.16 | 1592982 |
| 1740008400 | 176.55 | -4.53 | -2.50 | 178.16 | 180.59 | 175.05 | 2150966 |
| 1739922000 | 181.08 | -1.11 | -0.61 | 182.01 | 182.42 | 177.47 | 2379675 |
| 1739576400 | 182.19 | -30.35 | -14.28 | 194.75 | 195.7 | 181.72 | 4395961 |
| 1739490000 | 212.54 | 5.01 | 2.41 | 208.39 | 213.11 | 207.22 | 1592895 |
| 1739403600 | 207.53 | 1.27 | 0.62 | 204.46 | 208.4 | 202.71 | 1522021 |
| 1739317200 | 206.26 | -5.31 | -2.51 | 210.21 | 210.51 | 205.48 | 1852206 |
| 1739230800 | 211.57 | 0.17 | 0.08 | 212.4 | 213.8694 | 210.82 | 1004063 |
| 1738971600 | 211.4 | 0.43 | 0.20 | 211.6 | 214.32 | 210.96 | 976893 |
| 1738885200 | 210.97 | 1.1 | 0.52 | 210.46 | 211.567 | 208.82 | 1081438 |
| 1738798800 | 209.87 | -0.56 | -0.27 | 211.19 | 212.495 | 209 | 981124 |
| 1738712400 | 210.43 | -2.3 | -1.08 | 214.37 | 214.37 | 208.562 | 885270 |
| 1738626000 | 212.73 | 0.08 | 0.04 | 207.7 | 214.76 | 205.2 | 1180382 |
| 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 |
