Hot Features
프리미엄
Palo Alto Networks Inc (5AP)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 370 | 3.05 | 0.83 | 368.45 | 373.95 | 368.05 | 1616 |
| 1732915620 | 366.95 | -5.3 | -1.42 | 367.1 | 368.7 | 365.1 | 1882 |
| 1732829220 | 372.25 | 8.1 | 2.22 | 365.05 | 372.25 | 363.35 | 1279 |
| 1732742820 | 364.15 | -14.6 | -3.85 | 376.6 | 378.7 | 362.9 | 3131 |
| 1732656420 | 378.75 | 11.25 | 3.06 | 368.75 | 378.75 | 367.1 | 2432 |
| 1732570020 | 367.5 | -0.05 | -0.01 | 369.95 | 376.1 | 365.7 | 4943 |
| 1732310820 | 367.55 | -11.9 | -3.14 | 379.9 | 382 | 360.25 | 4824 |
| 1732224420 | 379.45 | 6.25 | 1.67 | 355.95 | 383.6 | 352.75 | 7405 |
| 1732138020 | 373.2 | 6.7 | 1.83 | 368.5 | 374.65 | 364.9 | 3661 |
| 1732051620 | 366.5 | 1.45 | 0.40 | 366.2 | 368.05 | 362.15 | 3471 |
| 1731965220 | 365.05 | -2.8 | -0.76 | 369.45 | 370.8 | 364.5 | 2689 |
| 1731705960 | 367.85 | -8.15 | -2.17 | 372.95 | 372.95 | 365.95 | 2038 |
| 1731619560 | 376 | -7.8 | -2.03 | 380.75 | 386.8 | 373.1 | 4201 |
| 1731533160 | 383.8 | 9.45 | 2.52 | 374 | 386.95 | 372.4 | 3744 |
| 1731446820 | 374.35 | 0.45 | 0.12 | 374.95 | 377.7 | 371.05 | 1909 |
| 1731360420 | 373.9 | 8.55 | 2.34 | 366.95 | 376.35 | 365.7 | 4726 |
| 1731101220 | 365.35 | 8.05 | 2.25 | 359.5 | 367.3 | 357.15 | 3226 |
| 1731014760 | 357.3 | -1.2 | -0.33 | 359.75 | 360 | 347.2 | 1856 |
| 1730928360 | 358.5 | 23.25 | 6.94 | 347.75 | 360.6 | 344.55 | 6357 |
| 1730841960 | 335.25 | 2.9 | 0.87 | 331.6 | 337.05 | 330.55 | 1173 |
| 1730755560 | 332.35 | -4.3 | -1.28 | 334.14999 | 335.39999 | 327.39999 | 2071 |
| 1730496360 | 336.64999 | 6.35 | 1.92 | 331.7 | 337 | 329.95 | 2357 |
| 1730409960 | 330.3 | -0.7 | -0.21 | 330.05 | 335.6 | 328.64999 | 1745 |
| 1730323560 | 331 | -7.6 | -2.24 | 337.35 | 339.45 | 330.64999 | 1976 |
| 1730237160 | 338.6 | 2.8 | 0.83 | 335.05 | 339 | 332.14999 | 1319 |
| 1730150760 | 335.8 | -3.05 | -0.90 | 339.8 | 341.8 | 334.1 | 1332 |
| 1729888020 | 338.85 | 2.5 | 0.74 | 337.55 | 343.6 | 336.55 | 698 |
| 1729801560 | 336.35 | 4.95 | 1.49 | 333.2 | 338 | 331.35 | 1717 |
| 1729715160 | 331.39999 | -17.8 | -5.10 | 348.5 | 351.3 | 331.39999 | 2751 |
| 1729628760 | 349.2 | 0.1 | 0.03 | 348.55 | 350.95 | 344.05 | 1023 |
| 1729542360 | 349.1 | 4.4 | 1.28 | 344.25 | 353.5 | 342.2 | 2462 |
| 1729283160 | 344.7 | -3.05 | -0.88 | 347.6 | 348.3 | 343.75 | 1546 |
| 1729196760 | 347.75 | 5.4 | 1.58 | 343.14999 | 350.85 | 342.7 | 2159 |
| 1729110360 | 342.35 | -1.6 | -0.47 | 343.5 | 344.95 | 337.85 | 1554 |
| 1729023960 | 343.95 | 0.55 | 0.16 | 342.64999 | 345 | 339.85 | 2177 |
| 1728937620 | 343.39999 | -0.15 | -0.04 | 341.95 | 345.45 | 338.7 | 3186 |
| 1728678360 | 343.55 | 5.25 | 1.55 | 338.39999 | 345.55 | 336.75 | 2411 |
| 1728591960 | 338.3 | 7 | 2.11 | 329.64999 | 338.6 | 326.3 | 2984 |
| 1728505560 | 331.3 | 7.3 | 2.25 | 323.75 | 332.1 | 321.75 | 3737 |
| 1728419160 | 324 | 11.7 | 3.75 | 308.35 | 325.25 | 307.2 | 2900 |
| 1728332760 | 312.3 | 1.1 | 0.35 | 312.55 | 313.95 | 309.55 | 2071 |
| 1728073560 | 311.2 | 6.2 | 2.03 | 304.25 | 312.85 | 301 | 1781 |
| 1727987220 | 305 | 3.7 | 1.23 | 301.3 | 305 | 298.55 | 586 |
| 1727900820 | 301.3 | 4.1 | 1.38 | 297.05 | 305.5 | 296.35 | 1616 |
| 1727814420 | 297.2 | -7.8 | -2.56 | 307.5 | 308.85 | 297.2 | 1361 |
| 1727728020 | 305 | 5 | 1.67 | 298.45 | 307.6 | 297.7 | 1298 |
| 1727468760 | 300 | -1.85 | -0.61 | 302.8 | 304 | 299.55 | 1575 |
| 1727382360 | 301.85 | -2.1 | -0.69 | 307.8 | 309.6 | 300.5 | 1471 |
| 1727295960 | 303.95 | -3.05 | -0.99 | 305 | 307 | 302.3 | 809 |
| 1727209560 | 307 | -1 | -0.32 | 309.25 | 310.8 | 303.85 | 1253 |
| 1727123160 | 308 | 7.25 | 2.41 | 305.75 | 310.35 | 304.05 | 1565 |
| 1726864020 | 300.75 | 2.45 | 0.82 | 297.89999 | 301.95 | 297.05 | 1246 |
| 1726777560 | 298.3 | 0.75 | 0.25 | 299.2 | 305.05 | 298.3 | 2001 |
| 1726691220 | 297.55 | -7.2 | -2.36 | 303.39999 | 305.35 | 296.45 | 2000 |
| 1726604760 | 304.75 | -5.25 | -1.69 | 310.55 | 312.64999 | 303 | 1500 |
| 1726518420 | 310 | -3.9 | -1.24 | 312.95 | 316.5 | 308.2 | 640 |
| 1726259160 | 313.89999 | 2.25 | 0.72 | 311.45 | 317.7 | 310.64999 | 1002 |
| 1726172760 | 311.64999 | 2.5 | 0.81 | 311.35 | 313.5 | 310 | 1016 |
| 1726086360 | 309.14999 | -1.7 | -0.55 | 313.35 | 315 | 302.45 | 982 |
| 1725999960 | 310.85 | -0.75 | -0.24 | 310.3 | 314.8 | 308.5 | 460 |
| 1725913620 | 311.6 | 8.6 | 2.84 | 303.7 | 312.3 | 303.39999 | 865 |
| 1725654360 | 303 | -6 | -1.94 | 308.75 | 312.45 | 301.35 | 2006 |
| 1725567960 | 309 | -2.9 | -0.93 | 311.35 | 315 | 305.75 | 1107 |
| 1725481560 | 311.89999 | -8.05 | -2.52 | 319.2 | 320.25 | 306.55 | 2467 |
| 1725395160 | 319.95 | -4.05 | -1.25 | 326.95 | 330 | 319.7 | 1173 |
