Hot Features
프리미엄
Gartner Inc (IT)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.06 | 0.254080874422 | 417.19 | 437.26 | 409.5 | 1037956 | 426.89491784 | CS |
| 4 | -73.94 | -15.0226538532 | 492.19 | 499.72 | 409.5 | 788111 | 448.88779444 | CS |
| 12 | -67.41 | -13.8800807149 | 485.66 | 584.01 | 409.5 | 592538 | 484.90932748 | CS |
| 26 | -86.57 | -17.1486866606 | 504.82 | 584.01 | 409.5 | 462451 | 496.84609334 | CS |
| 52 | -63.72 | -13.2207398801 | 481.97 | 584.01 | 409.5 | 416965 | 479.33810624 | CS |
| 156 | 122.25 | 41.3006756757 | 296 | 584.01 | 221.39 | 453464 | 380.63772126 | CS |
| 260 | 313.46 | 299.131596526 | 104.79 | 584.01 | 88.81 | 485296 | 305.04426493 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743201600 | 418.25 | -6.64 | -1.56 | 423.66 | 430.99 | 416.9941 | 661558 |
| 1743115200 | 424.89 | -1.88 | -0.44 | 425.25 | 428.14 | 419.41 | 558590 |
| 1743028800 | 426.77 | 5.01 | 1.19 | 422.61 | 428.615 | 420.06 | 744599 |
| 1742942400 | 421.76 | -8.03 | -1.87 | 428.68 | 429.3 | 414.05 | 1383547 |
| 1742856000 | 429.79 | -0.59 | -0.14 | 434.82 | 437.26 | 429.28 | 687197 |
| 1742596800 | 430.38 | 11.61 | 2.77 | 417.19 | 430.505 | 409.5 | 1376480 |
| 1742510400 | 418.77 | -30.66 | -6.82 | 444.66 | 445.735 | 412.68 | 1680540 |
| 1742424000 | 449.43 | 1.65 | 0.37 | 451.01 | 452.905 | 442.2 | 1095305 |
| 1742337600 | 447.78 | -13.92 | -3.01 | 460.68 | 460.68 | 444.76 | 1519796 |
| 1742251200 | 461.7 | 4.29 | 0.94 | 459.27 | 464.8668 | 457.115 | 691486 |
| 1741992000 | 457.41 | 5.35 | 1.18 | 453.74 | 458.35 | 451.76 | 468852 |
| 1741905600 | 452.06 | -7.68 | -1.67 | 457.6 | 459.7 | 447.48 | 450038 |
| 1741819200 | 459.74 | -6.56 | -1.41 | 469.725 | 470.5 | 458.57 | 353980 |
| 1741732800 | 466.3 | -5.31 | -1.13 | 471.22 | 471.685 | 460.41 | 470134 |
| 1741646400 | 471.61 | -10.49 | -2.18 | 471.01 | 476.35 | 469.98 | 552205 |
| 1741390800 | 482.1 | -0.98 | -0.20 | 480.03 | 485.33 | 467.9109 | 564216 |
| 1741304400 | 483.08 | -7.19 | -1.47 | 483.31 | 490.13 | 478.3494 | 521225 |
| 1741218000 | 490.27 | 8.21 | 1.70 | 481.49 | 490.84 | 481.09 | 527588 |
| 1741131600 | 482.06 | -9.07 | -1.85 | 489.44 | 492.06 | 479.405 | 660668 |
| 1741045200 | 491.13 | -7.19 | -1.44 | 498.5 | 499.72 | 487.84 | 512647 |
| 1740786000 | 498.32 | 6.93 | 1.41 | 492.19 | 499.01 | 486.65 | 513416 |
| 1740699600 | 491.39 | -6.78 | -1.36 | 497 | 500.2 | 490.77 | 335458 |
| 1740613200 | 498.17 | -4.9 | -0.97 | 500.32 | 507.79 | 497.5 | 351134 |
| 1740526800 | 503.07 | 5.51 | 1.11 | 499.21 | 505.78 | 497.775 | 548552 |
| 1740440400 | 497.56 | 9.66 | 1.98 | 489.64 | 501.12 | 487.93 | 690482 |
| 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 | 369121 |
| 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 | 566786 |
| 1738366800 | 542.83 | -5.55 | -1.01 | 549.02 | 550.45 | 540.25 | 508775 |
| 1738280400 | 548.38 | 10.39 | 1.93 | 545.5 | 552.14 | 545.29999 | 472548 |
| 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 | 519.22 | 528.65 | 517.07 | 472051 |
| 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 | 492.69 | 495.37 | 483.53 | 478446 |
| 1736379600 | 495.44 | 3.96 | 0.81 | 493.53 | 495.56 | 488.4 | 413231 |
| 1736293200 | 491.48 | -0.24 | -0.05 | 493.33 | 495 | 486.9125 | 460316 |
| 1736206800 | 491.72 | 5.75 | 1.18 | 487.11 | 491.8803 | 486.17 | 468121 |
| 1735947600 | 485.97 | 2.67 | 0.55 | 486 | 487.005 | 481.38 | 300795 |
| 1735861200 | 483.3 | -1.17 | -0.24 | 487.19 | 489.91 | 480.2 | 384627 |
| 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 | 316725 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
