Hot Features
프리미엄
Gartner Inc (IT)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.06 | -3.12682527939 | 513.62 | 517.06 | 485.86 | 452919 | 504.11123035 | CS |
| 4 | -20.16 | -3.893996755 | 517.72 | 584.01 | 485.86 | 496403 | 528.89170851 | CS |
| 12 | -20.3 | -3.91997837253 | 517.86 | 584.01 | 474.87 | 456270 | 512.8264098 | CS |
| 26 | 16.02 | 3.32682643186 | 481.54 | 584.01 | 474.87 | 376077 | 513.87189672 | CS |
| 52 | 36.46 | 7.90717848623 | 461.1 | 584.01 | 411.15 | 378800 | 483.75869748 | CS |
| 156 | 228.38 | 84.8428560814 | 269.18 | 584.01 | 221.39 | 450754 | 372.52195837 | CS |
| 260 | 347.54 | 231.662445007 | 150.02 | 584.01 | 76.91 | 501212 | 289.41870189 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 487.9 | -15.26 | -3.03 | 503.25 | 505.18 | 485.86 | 522716 |
| 1740094800 | 503.16 | -12.85 | -2.49 | 512.91 | 514.03 | 502.54 | 441442 |
| 1740008400 | 516.01 | 2.86 | 0.56 | 510.68 | 517.05999 | 509.15 | 431217 |
| 1739922000 | 513.15 | -1.52 | -0.30 | 513.62 | 514.33 | 507.3 | 416299 |
| 1739576400 | 514.66999 | -2.5 | -0.48 | 516.38 | 519.37 | 512.97 | 353809 |
| 1739490000 | 517.16999 | 3.4 | 0.66 | 515.78 | 518.485 | 510.79 | 502531 |
| 1739403600 | 513.77 | -8.35 | -1.60 | 516.71 | 518.03 | 510.26 | 503615 |
| 1739317200 | 522.12 | -6.75 | -1.28 | 525.08 | 529.1333 | 518.23 | 472773 |
| 1739230800 | 528.87 | -0.42 | -0.08 | 532.2 | 534.495 | 526.49 | 648860 |
| 1738971600 | 529.29 | -5.16 | -0.97 | 535.54999 | 537 | 525.72 | 357243 |
| 1738885200 | 534.45 | -6.66 | -1.23 | 542.9 | 544.92999 | 529.79 | 497978 |
| 1738798800 | 541.11 | -6.05 | -1.11 | 541.76 | 546.21 | 534.29999 | 633357 |
| 1738712400 | 547.16 | -0.64 | -0.12 | 570 | 584.01 | 541.45 | 927800 |
| 1738626000 | 547.79999 | 4.97 | 0.92 | 536.55999 | 551.45 | 533.71 | 539427 |
| 1738366800 | 542.83 | -5.55 | -1.01 | 547.04999 | 550.45 | 540.25 | 511839 |
| 1738280400 | 548.38 | 10.39 | 1.93 | 545.5 | 552.14 | 542.39 | 473539 |
| 1738194000 | 537.99 | -4.55 | -0.84 | 541 | 542.30999 | 535.59 | 336667 |
| 1738107600 | 542.54 | 5.49 | 1.02 | 537.91 | 544.34 | 533.64 | 406294 |
| 1738021200 | 537.04999 | 8.52 | 1.61 | 517.72 | 537.84 | 517.72 | 419066 |
| 1737762000 | 528.53 | 3.71 | 0.71 | 520.47 | 530.1 | 519.88 | 375513 |
| 1737675600 | 524.82 | 0 | 0.00 | 524.82 | 524.82 | 524.82 | 0 |
| 1737589200 | 524.82 | 0.03 | 0.01 | 525.72 | 529.58 | 520.91999 | 515270 |
| 1737502800 | 524.79 | 9.09 | 1.76 | 519.665 | 528.65 | 517.07 | 468031 |
| 1737157200 | 515.7 | 3.64 | 0.71 | 516.02 | 517.63 | 512.04999 | 967697 |
| 1737070800 | 512.05999 | 2.78 | 0.55 | 508.94 | 513.42999 | 505.7 | 354387 |
| 1736984400 | 509.28 | 9.48 | 1.90 | 505 | 511.8629 | 505 | 501063 |
| 1736898000 | 499.8 | 6.67 | 1.35 | 495.42 | 500.62 | 494.73 | 416521 |
| 1736811600 | 493.13 | 4.13 | 0.84 | 485.05 | 493.68 | 483.715 | 393467 |
| 1736552400 | 489 | -6.44 | -1.30 | 491.28 | 494.39 | 483.53 | 472850 |
| 1736379600 | 495.44 | 3.96 | 0.81 | 490.28 | 495.56 | 488.4 | 410176 |
| 1736293200 | 491.48 | -0.24 | -0.05 | 493.03 | 493.61 | 486.9125 | 458052 |
| 1736206800 | 491.72 | 5.75 | 1.18 | 488.24 | 491.8803 | 486.17 | 465967 |
| 1735947600 | 485.97 | 2.67 | 0.55 | 485.66 | 487.005 | 481.38 | 298396 |
| 1735861200 | 483.3 | -1.17 | -0.24 | 486.805 | 489.91 | 480.2 | 381444 |
| 1735688400 | 484.47 | -0.98 | -0.20 | 486.8 | 487.22 | 482.31 | 239715 |
| 1735602000 | 485.45 | -1.51 | -0.31 | 483.73 | 487.49 | 478.15 | 316710 |
| 1735342800 | 486.96 | -2.26 | -0.46 | 488.02 | 489.689 | 483.57 | 228790 |
| 1735256400 | 489.22 | -0.74 | -0.15 | 488.29 | 491.27 | 485.14 | 194464 |
| 1735077840 | 489.96 | 2.74 | 0.56 | 488.21 | 492.99 | 485.93 | 152298 |
| 1734997200 | 487.22 | -4.03 | -0.82 | 487.845 | 489.27 | 480.5 | 408535 |
| 1734738000 | 491.25 | 10.03 | 2.08 | 476.78 | 491.36 | 476.78 | 1331169 |
| 1734651600 | 481.22 | -0.55 | -0.11 | 484.41 | 491.16 | 480.87 | 459148 |
| 1734565200 | 481.77 | -15.65 | -3.15 | 495.84 | 501.0099 | 481.34 | 410501 |
| 1734478800 | 497.42 | -5.16 | -1.03 | 502.3 | 507.5799 | 496.44 | 680338 |
| 1734392400 | 502.58 | -5.88 | -1.16 | 510.765 | 512.87 | 501.28 | 382791 |
| 1734133200 | 508.46 | -5.67 | -1.10 | 513.75 | 516.03 | 506 | 237059 |
| 1734046800 | 514.13 | -4.41 | -0.85 | 517.69 | 519.88 | 513.74 | 293110 |
| 1733960400 | 518.54 | 5.89 | 1.15 | 516.505 | 521.48 | 514.4 | 259913 |
| 1733874000 | 512.65 | -1.79 | -0.35 | 509.41 | 516.53 | 505.24 | 389529 |
| 1733787600 | 514.44 | -2.93 | -0.57 | 515.52 | 518.665 | 510.159 | 516114 |
| 1733528400 | 517.37 | 0.77 | 0.15 | 519.29 | 524.54999 | 516.29999 | 339547 |
| 1733442000 | 516.6 | -5.93 | -1.13 | 521.44 | 521.48 | 516.26 | 313482 |
| 1733355600 | 522.53 | 6.87 | 1.33 | 517.96 | 524.45 | 515.85 | 536069 |
| 1733269200 | 515.66 | -1.34 | -0.26 | 515.42999 | 516.63 | 512.41999 | 505791 |
| 1733182800 | 517 | -0.93 | -0.18 | 517.86 | 521.73 | 516.1701 | 409929 |
| 1732917840 | 517.92999 | -1.3 | -0.25 | 520.61 | 521.98 | 517.6 | 244102 |
| 1732750800 | 519.23 | -3.77 | -0.72 | 522.89 | 524.65639 | 518.78 | 330602 |
| 1732664400 | 523 | 4.03 | 0.78 | 518.91999 | 528.22 | 518.91999 | 537754 |
| 1732578000 | 518.97 | -0.81 | -0.16 | 525 | 525.865 | 518.29999 | 774089 |
