Hot Features
프리미엄
GuideWire Software Inc (GWRE)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.23 | 1.15084894463 | 193.77 | 201.595 | 191.21 | 761040 | 195.07352791 | CS |
| 4 | 7.31 | 3.87407917749 | 188.69 | 201.595 | 184.5485 | 704370 | 192.30225228 | CS |
| 12 | 47.76 | 32.2180248246 | 148.24 | 201.595 | 142.94 | 900894 | 179.23966099 | CS |
| 26 | 72.51 | 58.7173050449 | 123.49 | 201.595 | 107.65 | 781219 | 159.46504525 | CS |
| 52 | 97.51 | 99.0049751244 | 98.49 | 201.595 | 95.02 | 722264 | 137.22965686 | CS |
| 156 | 72.38 | 58.550396376 | 123.62 | 201.595 | 52.08 | 710799 | 97.48153003 | CS |
| 260 | 76.7 | 64.2917015926 | 119.3 | 201.595 | 52.08 | 677719 | 101.19918303 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 199.86 | 2.63 | 1.33 | 197.72 | 201.595 | 197.25 | 423349 |
| 1732146000 | 197.23 | 0.86 | 0.44 | 197.72 | 197.72 | 194.81 | 454326 |
| 1732059600 | 196.37 | 2.33 | 1.20 | 193.36 | 197.045 | 193.26 | 832742 |
| 1731973200 | 194.04 | 1.82 | 0.95 | 192.96 | 194.505 | 191.52 | 1039452 |
| 1731714000 | 192.22 | -3.04 | -1.56 | 193.77 | 194.62 | 191.21 | 1055330 |
| 1731627600 | 195.26 | -1.17 | -0.60 | 196.68 | 196.68 | 193.57 | 622890 |
| 1731541200 | 196.43 | 0.88 | 0.45 | 196.53 | 199.33 | 195.99 | 692744 |
| 1731454800 | 195.55 | -0.07 | -0.04 | 194.92 | 196.08 | 194.31 | 644542 |
| 1731368400 | 195.62 | 0.69 | 0.35 | 196.55 | 196.93 | 194.68 | 898383 |
| 1731109200 | 194.93 | -0.15 | -0.08 | 196 | 196.65 | 194.28 | 831927 |
| 1731022800 | 195.08 | 3.18 | 1.66 | 192.33 | 195.78 | 192.33 | 1056846 |
| 1730936400 | 191.9 | 5.69 | 3.06 | 192.06 | 192.3599 | 189.74 | 620808 |
| 1730850000 | 186.21 | 0.69 | 0.37 | 186.44 | 187.51 | 184.8 | 740010 |
| 1730763600 | 185.52 | -0.52 | -0.28 | 185.42 | 187.12 | 184.5485 | 357569 |
| 1730500800 | 186.04 | -0.22 | -0.12 | 186.51 | 187.61 | 184.665 | 649134 |
| 1730414400 | 186.26 | -3.27 | -1.73 | 187.63 | 188.77 | 185.82 | 745591 |
| 1730328000 | 189.53 | 1.36 | 0.72 | 187.74 | 190.74 | 187.74 | 742849 |
| 1730241600 | 188.17 | 0.14 | 0.07 | 187.82 | 189.79 | 187.615 | 607782 |
| 1730155200 | 188.03 | 0.92 | 0.49 | 188.18 | 188.62 | 187.14 | 481500 |
| 1729896000 | 187.11 | -0.94 | -0.50 | 188.69 | 189.75 | 187 | 589632 |
| 1729809600 | 188.05 | 1.16 | 0.62 | 187.8 | 189.53 | 187.2 | 569354 |
| 1729723200 | 186.89 | -0.29 | -0.15 | 186.56 | 187.07 | 185.385 | 738864 |
| 1729636800 | 187.18 | -1.86 | -0.98 | 188.14 | 188.7899 | 186.46 | 613179 |
| 1729550400 | 189.04 | -0.05 | -0.03 | 188.78 | 190.11 | 187.79 | 659423 |
| 1729291200 | 189.09 | -0.05 | -0.03 | 187.68 | 190.14 | 187.19 | 824551 |
| 1729204800 | 189.14 | -1.25 | -0.66 | 191.08 | 191.5 | 188.08 | 990277 |
| 1729118400 | 190.39 | 2.2 | 1.17 | 190.25 | 191.48 | 187.015 | 3330812 |
| 1729032000 | 188.19 | 0.27 | 0.14 | 185.66 | 189.42 | 185.25 | 1112792 |
| 1728945600 | 187.92 | 2.1 | 1.13 | 187.26 | 188.47 | 185.46 | 777620 |
| 1728686400 | 185.82 | 2.45 | 1.34 | 185.2 | 187.85 | 184.625 | 1028316 |
| 1728600000 | 183.37 | -1.31 | -0.71 | 183.22 | 184.385 | 181.72 | 718867 |
| 1728513600 | 184.68 | 2.03 | 1.11 | 182.71 | 185.2 | 182.01 | 853930 |
| 1728427200 | 182.65 | 0.48 | 0.26 | 183.91 | 184.8923 | 182.52 | 855317 |
| 1728340800 | 182.17 | -2.05 | -1.11 | 183.68 | 184.58 | 181.85 | 611696 |
| 1728081600 | 184.22 | 1.91 | 1.05 | 184.16 | 184.96 | 182.66 | 618739 |
| 1727995200 | 182.31 | 1.95 | 1.08 | 181.83 | 182.8399 | 180.8 | 497678 |
| 1727908800 | 180.36 | -0.63 | -0.35 | 180.5 | 182.1603 | 179.8 | 719578 |
| 1727822400 | 180.99 | -1.95 | -1.07 | 182.69 | 182.69 | 178.71 | 972262 |
| 1727736000 | 182.94 | 4.97 | 2.79 | 179.24 | 183.23 | 177.35 | 1145479 |
| 1727476800 | 177.97 | 1.21 | 0.68 | 177.16 | 177.99 | 175.73 | 709125 |
| 1727390400 | 176.76 | 0 | 0.00 | 178.23 | 179.13 | 175.15 | 655733 |
| 1727304000 | 176.76 | 0.71 | 0.40 | 175.98 | 177.35 | 175.28 | 501206 |
| 1727217600 | 176.05 | 2.08 | 1.20 | 174.93 | 176.09 | 173.34 | 1095477 |
| 1727131200 | 173.97 | -0.57 | -0.33 | 174.59 | 175.09 | 173.48 | 639761 |
| 1726872000 | 174.54 | -0.11 | -0.06 | 174.78 | 176 | 172.86 | 1238838 |
| 1726785600 | 174.65 | 2.22 | 1.29 | 173.88 | 174.68 | 171.38 | 804260 |
| 1726699200 | 172.43 | -0.6 | -0.35 | 172.17 | 173.08 | 170.7 | 939550 |
| 1726612800 | 173.03 | 0.27 | 0.16 | 172.29 | 173.72 | 170.72 | 891119 |
| 1726526400 | 172.76 | 0.95 | 0.55 | 171.81 | 173.19 | 171.12 | 660936 |
| 1726267200 | 171.81 | 2.01 | 1.18 | 169.88 | 171.95 | 168.26 | 758161 |
| 1726180800 | 169.8 | 1.73 | 1.03 | 168.8 | 170.44 | 167.69999 | 813835 |
| 1726094400 | 168.07 | 0.61 | 0.36 | 166.36 | 169.29 | 166.36 | 861566 |
| 1726008000 | 167.46 | -0.62 | -0.37 | 169.2 | 169.55 | 165.75 | 1049369 |
| 1725921600 | 168.08 | 6.36 | 3.93 | 163.21 | 168.546 | 162.72 | 1366015 |
| 1725662400 | 161.72 | 17.79 | 12.36 | 168.9 | 171.74 | 159.0001 | 3635419 |
| 1725576000 | 143.93 | -3.15 | -2.14 | 145.46 | 146.8 | 142.94 | 1253472 |
| 1725489600 | 147.08 | 0.94 | 0.64 | 145 | 147.59 | 143.22 | 1576459 |
| 1725403200 | 146.13999 | -2.63 | -1.77 | 148.88 | 150.19999 | 145.615 | 938048 |
| 1725057600 | 148.77 | 1.27 | 0.86 | 148.24 | 149.33 | 147.02 | 1038286 |
| 1724971200 | 147.5 | 0.24 | 0.16 | 147.81 | 149.4 | 147.19 | 523469 |
| 1724884800 | 147.26 | -0.32 | -0.22 | 146.83 | 148.35 | 146.22 | 433415 |
| 1724798400 | 147.58 | 0.15 | 0.10 | 146.26 | 148.25 | 146.05 | 469007 |
| 1724712000 | 147.43 | 1.61 | 1.10 | 146.15 | 148.53 | 145.69 | 619119 |
| 1724452800 | 145.82 | -0.78 | -0.53 | 147.44 | 147.72 | 145.005 | 749900 |
| 1724366400 | 146.6 | -1.61 | -1.09 | 148.38 | 149.71 | 146.41 | 514162 |
