Hot Features
프리미엄
Pure Storage Inc (6PU)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.645 | 5.63305292301 | 46.955 | 50.69 | 45.37 | 903 | 48.62927353 | DE |
| 4 | -0.335 | -0.670872133774 | 49.935 | 50.94 | 43.14 | 1246 | 48.06989604 | DE |
| 12 | 3.79 | 8.27330277232 | 45.81 | 53.55 | 40.505 | 1196 | 46.68136293 | DE |
| 26 | -5.75 | -10.3884372177 | 55.35 | 65.989999 | 40.505 | 1919 | 53.57914254 | DE |
| 52 | 15.72 | 46.39905549 | 33.88 | 65.989999 | 27.91 | 2305 | 48.77563121 | DE |
| 156 | 15.57 | 45.7537466941 | 34.03 | 65.989999 | 27.91 | 2094 | 47.13670005 | DE |
| 260 | 15.57 | 45.7537466941 | 34.03 | 65.989999 | 27.91 | 2094 | 47.13670005 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 50.49 | 0.84 | 1.69 | 49.66 | 50.69 | 49.195 | 462 |
| 1732224420 | 49.65 | 2.54 | 5.39 | 46.85 | 49.65 | 46.24 | 2888 |
| 1732138020 | 47.11 | -0.1 | -0.21 | 47.165 | 47.38 | 46.425 | 381 |
| 1732051620 | 47.21 | 0.68 | 1.46 | 46.66 | 47.21 | 46.345 | 547 |
| 1731965220 | 46.53 | 1.16 | 2.56 | 45.785 | 46.845 | 45.385 | 591 |
| 1731705960 | 45.37 | -2.25 | -4.72 | 46.955 | 46.965 | 45.37 | 108 |
| 1731619560 | 47.62 | 0.31 | 0.64 | 47.43 | 47.875 | 47.43 | 495 |
| 1731533160 | 47.315 | -0.09 | -0.18 | 47.235 | 49.765 | 43.14 | 3583 |
| 1731446820 | 47.4 | -1.83 | -3.71 | 49.21 | 49.315 | 47.4 | 3382 |
| 1731360420 | 49.225 | -0.02 | -0.04 | 49.26 | 49.89 | 49.195 | 1393 |
| 1731101220 | 49.245 | -0.71 | -1.41 | 50.15 | 50.15 | 48.99 | 571 |
| 1731014760 | 49.95 | -0.29 | -0.58 | 50.25 | 50.61 | 49.95 | 802 |
| 1730928360 | 50.24 | 3.48 | 7.43 | 49.235 | 50.52 | 49.185 | 2598 |
| 1730841960 | 46.765 | 1.31 | 2.87 | 45.535 | 46.885 | 45.535 | 571 |
| 1730755560 | 45.46 | -1.73 | -3.67 | 46.565 | 46.565 | 45.46 | 2826 |
| 1730496360 | 47.19 | 0.81 | 1.75 | 46.085 | 47.235 | 46.085 | 361 |
| 1730409960 | 46.38 | -2.5 | -5.10 | 49.15 | 49.15 | 46.38 | 1446 |
| 1730323560 | 48.875 | -1.89 | -3.71 | 50.54 | 50.88 | 48.875 | 844 |
| 1730237160 | 50.76 | 0.79 | 1.59 | 49.86 | 50.94 | 49.86 | 434 |
| 1730150760 | 49.965 | -0.46 | -0.90 | 50.31 | 50.47 | 49.965 | 642 |
| 1729888020 | 50.42 | 1.24 | 2.52 | 49.935 | 50.51 | 49.935 | 451 |
| 1729801560 | 49.18 | 0.76 | 1.56 | 48.375 | 49.43 | 48.375 | 504 |
| 1729715160 | 48.425 | -0.27 | -0.55 | 49.13 | 49.37 | 48.425 | 322 |
| 1729628760 | 48.695 | -4.36 | -8.21 | 53.1 | 53.26 | 48.695 | 1852 |
| 1729542360 | 53.05 | 0.44 | 0.84 | 53.24 | 53.55 | 52.31 | 4071 |
| 1729283160 | 52.61 | 0.5 | 0.96 | 52.34 | 52.68 | 52.02 | 2338 |
| 1729196760 | 52.11 | 2.43 | 4.89 | 49.055 | 52.11 | 49.055 | 1440 |
| 1729110360 | 49.68 | 0.43 | 0.87 | 48.465 | 49.68 | 48.055 | 558 |
| 1729023960 | 49.25 | -0.46 | -0.92 | 49.7 | 49.7 | 49.25 | 129 |
| 1728937620 | 49.705 | 1.61 | 3.35 | 48.85 | 49.72 | 48.525 | 576 |
| 1728678360 | 48.095 | -0.51 | -1.04 | 48.6 | 49 | 48.095 | 1510 |
| 1728591960 | 48.6 | 0.2 | 0.41 | 48.345 | 48.745 | 48.225 | 892 |
| 1728505560 | 48.4 | 1.1 | 2.33 | 47.955 | 48.4 | 47.5 | 458 |
| 1728419160 | 47.3 | 0.31 | 0.66 | 46.465 | 47.3 | 46.465 | 204 |
| 1728332760 | 46.99 | 0.05 | 0.10 | 46.815 | 46.99 | 46.455 | 606 |
| 1728073560 | 46.945 | 2.02 | 4.48 | 45.305 | 46.945 | 45.305 | 413 |
| 1727987220 | 44.93 | -0.43 | -0.94 | 45.24 | 45.67 | 44.93 | 355 |
| 1727900820 | 45.355 | 1.08 | 2.45 | 44 | 45.615 | 43.66 | 559 |
| 1727814420 | 44.27 | -0.42 | -0.93 | 45.015 | 45.19 | 44.07 | 577 |
| 1727728020 | 44.685 | 0.5 | 1.13 | 44.37 | 44.685 | 43.26 | 1921 |
| 1727468760 | 44.185 | -0.97 | -2.14 | 44.8 | 44.8 | 44.15 | 810 |
| 1727382360 | 45.15 | 0.16 | 0.36 | 45.27 | 46.62 | 45.15 | 1054 |
| 1727295960 | 44.99 | 0.2 | 0.45 | 44.21 | 45.08 | 44.21 | 590 |
| 1727209560 | 44.79 | -0.65 | -1.42 | 45.305 | 45.345 | 44.79 | 752 |
| 1727123160 | 45.435 | 1.05 | 2.35 | 45.36 | 45.74 | 45.36 | 736 |
| 1726864020 | 44.39 | -0.29 | -0.65 | 44.79 | 44.81 | 44.39 | 288 |
| 1726777560 | 44.68 | -0.35 | -0.78 | 44.825 | 45.845 | 44.55 | 1934 |
| 1726691220 | 45.03 | 0.06 | 0.13 | 45.2 | 45.2 | 45.02 | 212 |
| 1726604760 | 44.97 | 0.31 | 0.69 | 44.455 | 44.97 | 44.455 | 254 |
| 1726518420 | 44.66 | 0.03 | 0.08 | 44.255 | 44.66 | 43.445 | 1343 |
| 1726259160 | 44.625 | 0.82 | 1.87 | 43.725 | 44.625 | 43.455 | 344 |
| 1726172760 | 43.805 | 0.37 | 0.85 | 43.6 | 43.805 | 43.22 | 756 |
| 1726086360 | 43.435 | 1.29 | 3.06 | 42.255 | 43.54 | 41.845 | 505 |
| 1725999960 | 42.145 | 0.32 | 0.75 | 41.805 | 42.465 | 41.805 | 2748 |
| 1725913620 | 41.83 | 0.83 | 2.02 | 41.275 | 42.215 | 41.275 | 1899 |
| 1725654360 | 41 | -1.6 | -3.76 | 42.075 | 42.325 | 40.505 | 2750 |
| 1725567960 | 42.6 | 0.04 | 0.08 | 42.575 | 43.045 | 41.975 | 1940 |
| 1725481560 | 42.565 | -0.82 | -1.88 | 43.405 | 43.5 | 41.765 | 4149 |
| 1725395160 | 43.38 | -3.09 | -6.65 | 46.42 | 46.46 | 43.005 | 2278 |
| 1725308760 | 46.47 | 0.09 | 0.19 | 46.59 | 46.835 | 46.07 | 534 |
| 1725049560 | 46.38 | 0.79 | 1.72 | 45.81 | 46.825 | 45.7 | 1671 |
| 1724963160 | 45.595 | -8.29 | -15.38 | 44.69 | 48.435 | 44.68 | 5236 |
| 1724876760 | 53.88 | -0.41 | -0.76 | 54.65 | 54.65 | 53.35 | 553 |
| 1724790420 | 54.29 | -0.07 | -0.13 | 54 | 54.75 | 53.25 | 1565 |
| 1724704020 | 54.36 | -1.55 | -2.77 | 54.81 | 55.09 | 53.97 | 1043 |
