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 | 6.64 | 3.66607773852 | 181.12 | 190 | 172.7 | 5024 | 178.16772961 | DE |
| 4 | 21.7 | 13.06756594 | 166.06 | 190 | 162.06 | 6809 | 174.84873023 | DE |
| 12 | -185.19 | -49.6554497922 | 372.95 | 387.75 | 162.06 | 5493 | 215.36442808 | DE |
| 26 | -91.99 | -32.8829311886 | 279.75 | 387.75 | 162.06 | 3742 | 255.62106562 | DE |
| 52 | -136.04 | -42.013588635 | 323.8 | 387.75 | 162.06 | 5270 | 269.52556737 | DE |
| 156 | -258.04 | -57.8824585016 | 445.8 | 586.6 | 124 | 2435 | 265.40638855 | DE |
| 260 | -114.24 | -37.8278145695 | 302 | 586.6 | 124 | 1826 | 268.23628928 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738963620 | 187.7 | 7.14 | 3.95 | 182.14 | 190 | 182.14 | 7299 |
| 1738877220 | 180.56 | 0.76 | 0.42 | 180.38 | 182 | 179.6 | 4262 |
| 1738790820 | 179.8 | 3.18 | 1.80 | 176.08 | 179.96 | 174.56 | 2648 |
| 1738704420 | 176.62 | -1.1 | -0.62 | 176.62 | 178.02 | 41.99 | 8633 |
| 1738618020 | 177.72 | -0.8 | -0.45 | 174 | 178.96 | 172.7 | 5679 |
| 1738358820 | 178.52 | -2 | -1.11 | 181.12 | 182.98 | 177.84 | 3904 |
| 1738272420 | 180.52 | 1.52 | 0.85 | 178.72 | 181.48 | 177.7 | 6652 |
| 1738186020 | 179 | -6.22 | -3.36 | 185.02 | 187.8 | 177.92 | 5876 |
| 1738099620 | 185.22 | 5.06 | 2.81 | 181.78 | 189.46 | 179.76 | 5587 |
| 1738013220 | 180.16 | 1.28 | 0.72 | 177 | 183.4 | 168.5 | 8758 |
| 1737754020 | 178.88 | -1.12 | -0.62 | 179.22 | 181.48 | 178.02 | 6751 |
| 1737667620 | 180 | 0 | 0.00 | 180.22 | 180.44 | 178.14 | 5327 |
| 1737581220 | 180 | 3.96 | 2.25 | 177.28 | 181.42 | 175.3 | 9333 |
| 1737494820 | 176.04 | 6.52 | 3.85 | 172.48 | 178.9 | 170.74 | 6910 |
| 1737408420 | 169.52 | -2.98 | -1.73 | 172.06 | 173.48 | 169.02 | 5293 |
| 1737149220 | 172.5 | 0.28 | 0.16 | 172.6 | 176.2 | 171.74 | 9054 |
| 1737062820 | 172.22 | 3.46 | 2.05 | 169.32 | 173.7 | 169.3 | 5497 |
| 1736976420 | 168.76 | 3.12 | 1.88 | 165.72 | 170.91999 | 165.12 | 5161 |
| 1736890020 | 165.63999 | 1.62 | 0.99 | 164.76 | 166 | 162.06 | 9664 |
| 1736803620 | 164.02 | -4.98 | -2.95 | 168 | 169 | 162.63999 | 10561 |
| 1736544420 | 169 | 3.7 | 2.24 | 166.06 | 170.96 | 165.06 | 10637 |
| 1736458020 | 165.3 | -2.42 | -1.44 | 167.84 | 167.97999 | 163.5 | 8950 |
| 1736371620 | 167.72 | -1.48 | -0.87 | 169 | 169.5 | 162.52 | 13416 |
| 1736285220 | 169.19999 | -3.36 | -1.95 | 172.48 | 172.78 | 167.18 | 7934 |
| 1736198820 | 172.56 | -5.3 | -2.98 | 178.48 | 178.5 | 170.3 | 8811 |
| 1735939620 | 177.86 | 1.86 | 1.06 | 175.98 | 179.46 | 175.38 | 4645 |
| 1735853220 | 176 | 0.42 | 0.24 | 177.04 | 179.98 | 174.66 | 8133 |
| 1735594020 | 175.58 | -2.16 | -1.22 | 178.44 | 179.98 | 175.58 | 3999 |
| 1735334820 | 177.74 | -3.3 | -1.82 | 181.3 | 182 | 175.82 | 6563 |
| 1734989220 | 181.04 | 1.04 | 0.58 | 180.98 | 182.4 | 179.2 | 5381 |
| 1734730020 | 180 | -2.58 | -1.41 | 182.4 | 184.52 | 177.94 | 6766 |
| 1734643620 | 182.58 | 0.26 | 0.14 | 182.4 | 186.22 | 181.82 | 7494 |
| 1734557220 | 182.32 | -9.74 | -5.07 | 191.64 | 193.98 | 180.36 | 8568 |
| 1734470820 | 192.06 | -0.84 | -0.44 | 192.86 | 197.28 | 189.8 | 5808 |
| 1734384420 | 192.9 | -182.25 | -48.58 | 191.98 | 192.9 | 185 | 8963 |
| 1734125220 | 375.15 | -6.75 | -1.77 | 383.35 | 383.9 | 374 | 1182 |
| 1734038820 | 381.9 | 2.65 | 0.70 | 378.1 | 384.25 | 376.6 | 2498 |
| 1733952420 | 379.25 | 10.85 | 2.95 | 370.55 | 380.35 | 370.55 | 1141 |
| 1733866020 | 368.4 | -0.6 | -0.16 | 368.95 | 377.1 | 367 | 2052 |
| 1733779620 | 369 | -16.75 | -4.34 | 385 | 386.75 | 367.95 | 4080 |
| 1733520420 | 385.75 | 5.25 | 1.38 | 380.5 | 387.75 | 380.15 | 1860 |
| 1733434020 | 380.5 | -4.4 | -1.14 | 384.95 | 385.2 | 379.15 | 1501 |
| 1733347620 | 384.9 | 11.65 | 3.12 | 374.3 | 385.95 | 373.15 | 4317 |
| 1733261220 | 373.25 | 3.25 | 0.88 | 372.75 | 376.8 | 368.05 | 2487 |
| 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 | 4939 |
| 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 |
