Arista Networks Inc【1170】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Arista Networks Inc (1170)
Arista Networks Inc (1170) 과거

Arista Networks Inc (1170)

73.80

1.21

( 1.67% )

업데이트: 05:06:14

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-8.81	-10.6645684542	82.61	83.59	70.209999	28195	76.1350376	DE
4	-36.24	-32.933478735	110.04	110.48	70.209999	21807	87.34887156	DE
12	-33.98	-31.5271850065	107.78	129	70.209999	16430	97.90487812	DE
26	-26.2	-26.2	100	129	70.209999	14824	98.33396153	DE
52	-26.2	-26.2	100	129	70.209999	14824	98.33396153	DE
156	-26.2	-26.2	100	129	70.209999	14824	98.33396153	DE
260	-26.2	-26.2	100	129	70.209999	14824	98.33396153	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741728420	72.76	0.69	0.96	70.31	74.18	70.3	20582
1741642020	72.069999	-4.82	-6.27	76.06	76.84	70.209999	29535
1741382820	76.89	-1.37	-1.75	79.02	79.989999	73.849999	34551
1741296420	78.26	-2.93	-3.61	80.569999	81.45	77.09	41363
1741210020	81.19	0.86	1.07	82.61	83.59	79.25	14945
1741123620	80.33	-1.81	-2.20	82	82.459999	77.18	41312
1741037220	82.14	-7.54	-8.41	89.23	90.59	81.06	19538
1740778020	89.68	1.63	1.85	87.96	89.71	86.57	11555
1740691620	88.05	-4.16	-4.51	92.71	96.18	87.74	15998
1740605220	92.21	4.2	4.77	89.22	93.13	89.22	16276
1740518820	88.01	-0.28	-0.32	88.11	88.99	85.14	33477
1740432420	88.29	-5.76	-6.12	94.3	95.95	87.56	26254
1740173220	94.05	-4.55	-4.61	99.02	99.99	93.75	18603
1740086820	98.6	-1.15	-1.15	100.12	100.72	95.68	19982
1740000420	99.75	-6.15	-5.81	102.8	102.98	97.51	29388
1739914020	105.9	0.92	0.88	105	107.2	103.7	21816
1739827620	104.98	3.26	3.20	102	105.8	102	10163
1739568420	101.72	-3.42	-3.25	105.48	105.94	101.32	12089
1739482020	105.14	-0.34	-0.32	106.8	107.92	104.02	6989
1739395620	105.48	-7.3	-6.47	110.04	110.48	105.02	11726
1739309220	112.78	-3.98	-3.41	115.7	116.48	112.18	4360
1739222820	116.76	1.82	1.58	115.68	117.7	115.3	9368
1738963620	114.94	4.22	3.81	111.88	116	111.02	5264
1738877220	110.72	-0.42	-0.38	111.96	112.98	109.78	7076
1738790820	111.14	3.06	2.83	107.24	111.3	107.24	7841
1738704420	108.08	-0.92	-0.84	109.44	110	105.46	11899
1738618020	109	-2.02	-1.82	104.06	109.98	102.5	21533
1738358820	111.02	1.5	1.37	109.8	113.7	109.5	17405
1738272420	109.52	5.9	5.69	107.4	110.5	106.5	14983
1738186020	103.62	1.42	1.39	102.5	106.08	102.5	20602
1738099620	102.2	6.56	6.86	100.96	105.2	95.79	61970
1738013220	95.64	-27.06	-22.05	123.62	124.5	93.28	91214
1737754020	122.7	-0.94	-0.76	123.48	129	121.02	18407
1737667620	123.64	-1.3	-1.04	124.48	124.48	121.74	11125
1737581220	124.94	8.14	6.97	118.4	126.08	118	14740
1737494820	116.8	0.22	0.19	116.28	117.92	115.26	5419
1737408420	116.58	-0.4	-0.34	116.9	117.24	115.86	6920
1737149220	116.98	2.08	1.81	115.68	117.68	114.12	7987
1737062820	114.9	2	1.77	113.58	116.38	112.86	9115
1736976420	112.9	1.3	1.16	111.98	114.98	111.28	8807
1736890020	111.6	1.08	0.98	110.04	111.98	109.92	3677
1736803620	110.52	-1.66	-1.48	111.68	112.06	106.66	10980
1736544420	112.18	-0.14	-0.12	111.42	112.86	110.02	3422
1736458020	112.32	0.28	0.25	111.46	112.32	111.04	1514
1736371620	112.04	0.32	0.29	112.28	113	110.22	6612
1736285220	111.72	-2.98	-2.60	114.6	115.74	110.6	8094
1736198820	114.7	3.46	3.11	112.48	114.98	112.12	12221
1735939620	111.24	2.52	2.32	109.88	111.98	108	7082
1735853220	108.72	1.42	1.32	107	110.86	105.3	13946
1735594020	107.3	-0.9	-0.83	108.78	109.32	107.02	3660
1735334820	108.2	-0.52	-0.48	110.3	110.7	107.22	8678
1734989220	108.72	0.58	0.54	109.02	110.96	107.66	9427
1734730020	108.14	2.68	2.54	105.18	109.64	101.52	9677
1734643620	105.46	1.08	1.03	105.28	107.5	104.02	5260
1734557220	104.38	-2.86	-2.67	107.78	108.94	104.12	7216
1734470820	107.24	-3.72	-3.35	110.98	112	106.68	8795
1734384420	110.96	3.96	3.70	107.04	111.3	106.58	11474
1734125220	107	4.66	4.55	104.28	107.5	104.28	9231
1734038820	102.34	0.1	0.10	102.92	102.98	100.52	3003

Arista Networks

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관