Hot Features
프리미엄
Cloudflare Inc (8CF)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.5 | -5.35637766033 | 140.02 | 143.4 | 132.52 | 5204 | 137.04806205 | DE |
| 4 | -1.45999 | -1.08970750035 | 133.97999 | 170.97999 | 38.78 | 10342 | 151.55824718 | DE |
| 12 | 24.14 | 22.2734821923 | 108.38 | 170.97999 | 38.78 | 6624 | 136.14338416 | DE |
| 26 | 62.8 | 90.0745840505 | 69.72 | 170.97999 | 38.78 | 5221 | 114.24372049 | DE |
| 52 | 40.16 | 43.4820268515 | 92.36 | 170.97999 | 38.78 | 4854 | 95.60518324 | DE |
| 156 | 73.8 | 125.68119891 | 58.72 | 170.97999 | 38.78 | 5666 | 85.21781585 | DE |
| 260 | 73.8 | 125.68119891 | 58.72 | 170.97999 | 38.78 | 5666 | 85.21781585 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741037220 | 136.3 | -2.74 | -1.97 | 139.74 | 142.02 | 135.68 | 2827 |
| 1740778020 | 139.04 | 3.94 | 2.92 | 135.19999 | 139.4 | 132.6 | 4845 |
| 1740691620 | 135.1 | -3.9 | -2.81 | 140.97998 | 143.4 | 135.1 | 3734 |
| 1740605220 | 139 | 3.08 | 2.27 | 137.3 | 140.36 | 136.26 | 5267 |
| 1740518820 | 135.91999 | -6.18 | -4.35 | 140.02 | 140.56 | 133.68 | 9346 |
| 1740432420 | 142.1 | -2.18 | -1.51 | 144.62 | 147.08 | 138.1 | 6059 |
| 1740173220 | 144.28 | -4.3 | -2.89 | 148.4 | 151.26 | 143.58 | 6644 |
| 1740086820 | 148.58 | -5.14 | -3.34 | 151.5 | 152.8 | 145.52 | 13222 |
| 1740000420 | 153.72 | -7.56 | -4.69 | 160.82 | 161.94 | 153.3 | 7802 |
| 1739914020 | 161.28 | -0.08 | -0.05 | 162.38 | 163.94 | 159.24 | 3359 |
| 1739827620 | 161.36 | -1.74 | -1.07 | 164 | 164.22 | 159.6 | 7078 |
| 1739568420 | 163.1 | -4.78 | -2.85 | 169.47999 | 170.18 | 163.1 | 5371 |
| 1739482020 | 167.88 | 2 | 1.21 | 167.3 | 168 | 164.3 | 2162 |
| 1739395620 | 165.88 | -0.38 | -0.23 | 167.26 | 167.97999 | 162.8 | 7955 |
| 1739309220 | 166.26 | -0.94 | -0.56 | 168.08 | 169.02 | 162.19999 | 13429 |
| 1739222820 | 167.19999 | 6.12 | 3.80 | 161.02 | 170.97999 | 38.78 | 15595 |
| 1738963620 | 161.08 | 24.84 | 18.23 | 151.5 | 165.69999 | 146.28 | 47002 |
| 1738877220 | 136.24 | -1.76 | -1.28 | 139.02 | 141 | 135.16 | 7578 |
| 1738790820 | 138 | 3.04 | 2.25 | 133.69999 | 138.44 | 133 | 14249 |
| 1738704420 | 134.96 | 1.18 | 0.88 | 133.97998 | 136.6 | 132.02 | 23325 |
| 1738618020 | 133.78 | 0.08 | 0.06 | 128 | 134.74 | 127.02 | 10040 |
| 1738358820 | 133.69999 | 2.38 | 1.81 | 132.62 | 136.8 | 132.62 | 5457 |
| 1738272420 | 131.32 | -0.44 | -0.33 | 132.18 | 134.06 | 130.12 | 4272 |
| 1738186020 | 131.76 | -2.24 | -1.67 | 134.97998 | 135.97998 | 129.46 | 10901 |
| 1738099620 | 134 | 13.46 | 11.17 | 120.52 | 134.08 | 120.42 | 7596 |
| 1738013220 | 120.54 | 1.52 | 1.28 | 117.7 | 124.22 | 108.6 | 10916 |
| 1737754020 | 119.02 | 0.32 | 0.27 | 119.2 | 119.42 | 117.82 | 1649 |
| 1737667620 | 118.7 | 0.7 | 0.59 | 118.18 | 119.5 | 116.48 | 1718 |
| 1737581220 | 118 | 2.86 | 2.48 | 115.52 | 118 | 115.06 | 3156 |
| 1737494820 | 115.14 | 0.22 | 0.19 | 114.98 | 116.74 | 112.92 | 1470 |
| 1737408420 | 114.92 | 0.44 | 0.38 | 112.84 | 115.58 | 112.84 | 1303 |
| 1737149220 | 114.48 | 1.7 | 1.51 | 113.66 | 117.48 | 113.5 | 4011 |
| 1737062820 | 112.78 | 1.4 | 1.26 | 110.7 | 113.02 | 110.7 | 1957 |
| 1736976420 | 111.38 | 1.2 | 1.09 | 109 | 112.22 | 107.54 | 2312 |
| 1736890020 | 110.18 | 2.46 | 2.28 | 107.68 | 110.58 | 107.56 | 1166 |
| 1736803620 | 107.72 | -2.28 | -2.07 | 110 | 112 | 106.78 | 4772 |
| 1736544420 | 110 | -2.82 | -2.50 | 111.04 | 112.98 | 107.02 | 2110 |
| 1736458020 | 112.82 | 0.82 | 0.73 | 112.28 | 112.98 | 111.14 | 925 |
| 1736371620 | 112 | 2.16 | 1.97 | 110.48 | 112 | 108.24 | 3336 |
| 1736285220 | 109.84 | -0.18 | -0.16 | 109.98 | 113.44 | 109.06 | 7112 |
| 1736198820 | 110.02 | -0.42 | -0.38 | 112.58 | 113.98 | 108.72 | 7568 |
| 1735939620 | 110.44 | 0.84 | 0.77 | 110.82 | 111.4 | 109.02 | 2253 |
| 1735853220 | 109.6 | 5.84 | 5.63 | 104.64 | 112 | 104.64 | 5635 |
| 1735594020 | 103.76 | -1.02 | -0.97 | 105 | 106.72 | 103.76 | 1832 |
| 1735334820 | 104.78 | -2.32 | -2.17 | 106.66 | 108.28 | 103.82 | 4481 |
| 1734989220 | 107.1 | -0.24 | -0.22 | 107.92 | 109.94 | 106.68 | 2606 |
| 1734730020 | 107.34 | 2.46 | 2.35 | 102.98 | 108.98 | 100.06 | 13228 |
| 1734643620 | 104.88 | -0.78 | -0.74 | 104.04 | 106.92 | 102.98 | 7362 |
| 1734557220 | 105.66 | -6.94 | -6.16 | 112.62 | 112.62 | 104.78 | 6098 |
| 1734470820 | 112.6 | 3.28 | 3.00 | 110.62 | 113.62 | 110.62 | 3481 |
| 1734384420 | 109.32 | 1.2 | 1.11 | 108.02 | 109.74 | 106.68 | 5895 |
| 1734125220 | 108.12 | -1.18 | -1.08 | 109.18 | 110.78 | 107.5 | 2513 |
| 1734038820 | 109.3 | -0.02 | -0.02 | 109.18 | 109.68 | 107.4 | 3002 |
| 1733952420 | 109.32 | 3.46 | 3.27 | 105.04 | 110.24 | 105.04 | 2254 |
| 1733866020 | 105.86 | -1.96 | -1.82 | 108.38 | 108.98 | 104.46 | 3072 |
| 1733779620 | 107.82 | 0.5 | 0.47 | 106.98 | 108.46 | 105.5 | 4570 |
| 1733520420 | 107.32 | 3.04 | 2.92 | 104 | 107.66 | 103.5 | 2744 |
| 1733434020 | 104.28 | -0.72 | -0.69 | 105.92 | 106.72 | 103.3 | 4378 |
| 1733347620 | 105 | 5.28 | 5.29 | 101.4 | 105 | 100.02 | 4886 |
