Hot Features
프리미엄
Pure Storage Inc (PSTG)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.9 | -6.71232876712 | 73 | 73.59 | 63.44 | 3153362 | 67.06107244 | CS |
| 4 | 6.22 | 10.0517129929 | 61.88 | 73.67 | 60.62 | 2650479 | 65.98384047 | CS |
| 12 | 13.76 | 25.3220463747 | 54.34 | 73.67 | 45.15 | 3155473 | 60.47150735 | CS |
| 26 | 8.94 | 15.1115618661 | 59.16 | 73.67 | 44.76 | 2997093 | 56.29099598 | CS |
| 52 | 26.47 | 63.5839538794 | 41.63 | 73.67 | 38.78 | 3292252 | 55.70368147 | CS |
| 156 | 42.69 | 168.00472255 | 25.41 | 73.67 | 21.895 | 3817892 | 37.64319636 | CS |
| 260 | 49.36 | 263.393810032 | 18.74 | 73.67 | 7.93 | 3913820 | 30.51638809 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 68.38 | 0.74 | 1.09 | 68.83 | 69.7843 | 68.16 | 1579825 |
| 1738194000 | 67.64 | 0.83 | 1.24 | 67.53 | 67.9 | 66.599999 | 1839112 |
| 1738107600 | 66.81 | 1.52 | 2.33 | 66.12 | 67.67 | 63.44 | 2391885 |
| 1738021200 | 65.29 | -6.86 | -9.51 | 66.3 | 67.75 | 63.5 | 6285985 |
| 1737762000 | 72.15 | -0.16 | -0.22 | 73 | 73.59 | 71.7 | 2096465 |
| 1737675600 | 72.31 | 0 | 0.00 | 72.31 | 72.31 | 72.31 | 0 |
| 1737589200 | 72.31 | 2.23 | 3.18 | 72 | 73.67 | 71.4 | 3008692 |
| 1737502800 | 70.08 | 3.78 | 5.70 | 68.1668 | 70.18 | 67.2528 | 3466890 |
| 1737157200 | 66.3 | 0.88 | 1.35 | 66.319999 | 66.94 | 64.922799 | 1871952 |
| 1737070800 | 65.42 | 0.7 | 1.08 | 65.28 | 67.2273 | 65.28 | 2607020 |
| 1736984400 | 64.72 | 1.47 | 2.32 | 65.04 | 65.669799 | 64.28 | 2355427 |
| 1736898000 | 63.25 | 0.66 | 1.05 | 63.6 | 64.15 | 62.48 | 1997813 |
| 1736811600 | 62.59 | -2.14 | -3.31 | 63 | 63.56 | 60.62 | 2800338 |
| 1736552400 | 64.73 | 0.47 | 0.73 | 63.2 | 64.959999 | 62.41 | 3795274 |
| 1736379600 | 64.26 | 1.33 | 2.11 | 62.89 | 64.4467 | 62.3497 | 2669686 |
| 1736293200 | 62.93 | -1.62 | -2.51 | 65 | 65.1499 | 62.77 | 1744314 |
| 1736206800 | 64.55 | 0.32 | 0.50 | 65.185 | 65.9641 | 64.25 | 2013649 |
| 1735947600 | 64.23 | 1.74 | 2.78 | 62.555 | 64.33 | 62.555 | 1811994 |
| 1735861200 | 62.49 | 1.06 | 1.73 | 61.448 | 63.365 | 61.105 | 1924975 |
| 1735688400 | 61.43 | -1.05 | -1.68 | 62.76 | 63.24 | 61.17 | 1876662 |
| 1735602000 | 62.48 | -1.17 | -1.84 | 62.25 | 63.27 | 61.65 | 1519792 |
| 1735342800 | 63.65 | -1.75 | -2.68 | 65.12 | 65.12 | 63.22 | 1385376 |
| 1735256400 | 65.4 | 0.65 | 1.00 | 64.8 | 65.66 | 64.28 | 1820441 |
| 1735077840 | 64.75 | 0.95 | 1.49 | 63.95 | 64.75 | 63.71 | 1184746 |
| 1734997200 | 63.8 | -0.6 | -0.93 | 64.4 | 64.84 | 63.37 | 2384427 |
| 1734738000 | 64.4 | 2.06 | 3.30 | 61.695 | 65.2 | 61.35 | 6325869 |
| 1734651600 | 62.34 | -0.25 | -0.40 | 62.76 | 63.64 | 61.01 | 4465745 |
| 1734565200 | 62.59 | -3.17 | -4.82 | 65.75 | 66.28 | 62.53 | 3708510 |
| 1734478800 | 65.76 | -0.84 | -1.26 | 66.09 | 66.48 | 64.87 | 2842483 |
| 1734392400 | 66.599999 | 2.9 | 4.55 | 63.73 | 66.989999 | 63.5 | 3322323 |
| 1734133200 | 63.7 | 1.18 | 1.89 | 64.1284 | 64.26 | 62.1418 | 3586929 |
| 1734046800 | 62.52 | 0.52 | 0.84 | 61.89 | 62.6 | 61.49 | 2002856 |
| 1733960400 | 62 | 1.71 | 2.84 | 61.06 | 62.87 | 60.8 | 2724749 |
| 1733874000 | 60.29 | -3.52 | -5.52 | 63.31 | 63.49 | 60.03 | 3442577 |
| 1733787600 | 63.81 | -1.11 | -1.71 | 64.989999 | 65.489999 | 62.773 | 3116666 |
| 1733528400 | 64.92 | 2.36 | 3.77 | 63.51 | 65.97 | 63.41 | 4769770 |
| 1733442000 | 62.56 | -2.79 | -4.27 | 65.269999 | 66.65 | 62.49 | 6110287 |
| 1733355600 | 65.349999 | 11.81 | 22.06 | 60.89 | 67.95 | 60.2801 | 12662141 |
| 1733269200 | 53.54 | 0.5 | 0.94 | 52.705 | 53.7899 | 52.56 | 5592486 |
| 1733182800 | 53.04 | 0.05 | 0.09 | 53.2 | 54.0899 | 52.93 | 2737362 |
| 1732917840 | 52.99 | 0.1 | 0.19 | 53.77 | 53.77 | 52.96 | 976676 |
| 1732750800 | 52.89 | -1.71 | -3.13 | 54.34 | 54.39 | 51.43 | 2134519 |
| 1732664400 | 54.6 | 0.86 | 1.60 | 53.515 | 54.796 | 53.5 | 2129495 |
| 1732578000 | 53.74 | 2.08 | 4.03 | 52.865 | 53.76 | 52.3501 | 4322085 |
| 1732318800 | 51.66 | 0.1 | 0.19 | 52.475 | 53.05 | 51.64 | 2386408 |
| 1732232400 | 51.56 | 1.78 | 3.58 | 50.69 | 52.3 | 50.105 | 1901933 |
| 1732146000 | 49.78 | -0.12 | -0.24 | 49.97 | 50.135 | 48.95 | 1282365 |
| 1732059600 | 49.9 | 0.38 | 0.77 | 48.8275 | 50.25 | 48.52 | 2544508 |
| 1731973200 | 49.52 | 1.33 | 2.76 | 48.76 | 49.59 | 48.65 | 2497505 |
| 1731714000 | 48.19 | -1.64 | -3.29 | 48.94 | 49.4 | 47.71 | 2331514 |
| 1731627600 | 49.83 | -0.04 | -0.08 | 49.89 | 50.195 | 48.99 | 1936469 |
| 1731541200 | 49.87 | -0.28 | -0.56 | 51.07 | 52.9545 | 45.15 | 9586137 |
| 1731454800 | 50.15 | -2.47 | -4.69 | 52.13 | 52.63 | 49.84 | 5330805 |
| 1731368400 | 52.62 | -0.29 | -0.55 | 53.29 | 53.29 | 52.07 | 2004305 |
| 1731109200 | 52.91 | -1.02 | -1.89 | 53.555 | 53.8583 | 52.68 | 2640898 |
| 1731022800 | 53.93 | -0.14 | -0.26 | 54.5 | 54.73 | 53.7 | 1721853 |
| 1730936400 | 54.07 | 2.92 | 5.71 | 52.89 | 54.24 | 52.55 | 3169940 |
| 1730850000 | 51.15 | 1.43 | 2.88 | 50.15 | 51.505 | 50.075 | 1893921 |
| 1730763600 | 49.72 | -1.23 | -2.41 | 51 | 51 | 49.53 | 2383426 |
| 1730500800 | 50.95 | 0.9 | 1.80 | 50.55 | 51.52 | 50.26 | 1916483 |
| 1730414400 | 50.05 | -3.36 | -6.29 | 52.6 | 52.6 | 49.9 | 3015056 |
