Hot Features
프리미엄
Autodesk Inc. (AUD)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.79999 | 2.02548978523 | 286.35 | 300.45 | 276 | 400 | 290.69829095 | DE |
| 4 | 6.54999 | 2.29341386555 | 285.6 | 300.45 | 274 | 341 | 284.09735893 | DE |
| 12 | 16.5 | 5.98585184059 | 275.64999 | 315 | 273 | 639 | 285.62094312 | DE |
| 26 | 69.29999 | 31.0971460624 | 222.85 | 315 | 198.02 | 454 | 267.78631238 | DE |
| 52 | 59.09999 | 25.3593606522 | 233.05 | 315 | 180.2 | 478 | 244.06311031 | DE |
| 156 | 75.84999 | 35.0670319001 | 216.3 | 315 | 155.82 | 355 | 227.4861089 | DE |
| 260 | 109.94999 | 60.3457683864 | 182.2 | 315 | 124.44 | 228 | 226.73011352 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738099620 | 297.39999 | 12.25 | 4.30 | 286.55 | 300.45 | 286.55 | 663 |
| 1738013220 | 285.14999 | -1.25 | -0.44 | 280.55 | 287 | 276 | 612 |
| 1737754020 | 286.39999 | -2 | -0.69 | 286.64999 | 288.3 | 285.64999 | 117 |
| 1737667620 | 288.39999 | -1.6 | -0.55 | 289.35 | 289.35 | 286.3 | 76 |
| 1737581220 | 290 | 5.2 | 1.83 | 286.35 | 290 | 285.35 | 530 |
| 1737494820 | 284.8 | 2.65 | 0.94 | 280.75 | 284.8 | 280.75 | 569 |
| 1737408420 | 282.14999 | -1.8 | -0.63 | 283.45 | 283.45 | 280.85 | 57 |
| 1737149220 | 283.95 | -0.05 | -0.02 | 279.85 | 288.75 | 277 | 211 |
| 1737062820 | 284 | 0.35 | 0.12 | 284 | 284.1 | 282.85 | 153 |
| 1736976420 | 283.64999 | 5 | 1.79 | 279.39999 | 286.2 | 278.8 | 361 |
| 1736890020 | 278.64999 | 1.25 | 0.45 | 279.8 | 279.8 | 278.55 | 102 |
| 1736803620 | 277.39999 | -0.3 | -0.11 | 276.85 | 278.25 | 274 | 1008 |
| 1736544420 | 277.7 | -10.1 | -3.51 | 286.35 | 287.7 | 277.55 | 965 |
| 1736458020 | 287.8 | 1.95 | 0.68 | 287.7 | 287.8 | 286.25 | 58 |
| 1736371620 | 285.85 | 5 | 1.78 | 280.95 | 288.3 | 280.95 | 404 |
| 1736285220 | 280.85 | -0.75 | -0.27 | 281.2 | 282.14999 | 279.6 | 77 |
| 1736198820 | 281.6 | -4.6 | -1.61 | 284.85 | 287.25 | 280.14999 | 292 |
| 1735939620 | 286.2 | 1.6 | 0.56 | 285.75 | 287.25 | 285.2 | 94 |
| 1735853220 | 284.6 | 3.9 | 1.39 | 285.6 | 288.6 | 284.6 | 137 |
| 1735594020 | 280.7 | -4.15 | -1.46 | 285.35 | 285.35 | 280.7 | 94 |
| 1735334820 | 284.85 | 1.15 | 0.41 | 288.75 | 288.85 | 283 | 734 |
| 1734989220 | 283.7 | -1.3 | -0.46 | 286.5 | 288.75 | 283.14999 | 197 |
| 1734730020 | 285 | 1.9 | 0.67 | 280.95 | 287.1 | 278.2 | 294 |
| 1734643620 | 283.1 | 1.25 | 0.44 | 281.14999 | 283.6 | 281.14999 | 142 |
| 1734557220 | 281.85 | -5.4 | -1.88 | 287.75 | 289.7 | 281.85 | 113 |
| 1734470820 | 287.25 | -2.25 | -0.78 | 290.8 | 290.8 | 285.89999 | 655 |
| 1734384420 | 289.5 | 0.65 | 0.23 | 288.39999 | 292.7 | 288.2 | 172 |
| 1734125220 | 288.85 | -7.15 | -2.42 | 296.2 | 297.95 | 288.2 | 649 |
| 1734038820 | 296 | 3.5 | 1.20 | 291.64999 | 296.45 | 290.45 | 732 |
| 1733952420 | 292.5 | 0.35 | 0.12 | 290.7 | 295 | 289.2 | 122 |
| 1733866020 | 292.14999 | -0.4 | -0.14 | 291.95 | 293.85 | 291 | 272 |
| 1733779620 | 292.55 | 2.05 | 0.71 | 292.75 | 294.25 | 288.95 | 218 |
| 1733520420 | 290.5 | 1.7 | 0.59 | 289.39999 | 293.39999 | 287.7 | 120 |
| 1733434020 | 288.8 | -0.1 | -0.03 | 289.5 | 291 | 287 | 87 |
| 1733347620 | 288.89999 | 3.7 | 1.30 | 284.25 | 289.85 | 284.25 | 2859 |
| 1733261220 | 285.2 | 1.85 | 0.65 | 282.55 | 285.2 | 280.89999 | 439 |
| 1733174820 | 283.35 | 6.35 | 2.29 | 278.05 | 283.35 | 276.5 | 322 |
| 1732915620 | 277 | 3.05 | 1.11 | 274.39999 | 277 | 273 | 5325 |
| 1732829220 | 273.95 | -1.85 | -0.67 | 275.55 | 277.2 | 273.95 | 361 |
| 1732742820 | 275.8 | -27.35 | -9.02 | 280 | 285.85 | 273.75 | 3010 |
| 1732656420 | 303.14999 | -1.05 | -0.35 | 304.6 | 305.85 | 302.35 | 211 |
| 1732570020 | 304.2 | -2.75 | -0.90 | 309.1 | 315 | 304.2 | 2447 |
| 1732310820 | 306.95 | 5.25 | 1.74 | 301.6 | 307.75 | 301.2 | 467 |
| 1732224420 | 301.7 | 11.7 | 4.03 | 290.14999 | 302.95 | 289.95 | 404 |
| 1732138020 | 290 | 1.65 | 0.57 | 289.64999 | 291.55 | 288.75 | 211 |
| 1732051620 | 288.35 | 2.55 | 0.89 | 286.05 | 288.45 | 285.14999 | 256 |
| 1731965220 | 285.8 | 3.75 | 1.33 | 285.3 | 286.2 | 281 | 683 |
| 1731705960 | 282.05 | -10.5 | -3.59 | 287.89999 | 289.1 | 282 | 692 |
| 1731619560 | 292.55 | -5.25 | -1.76 | 295.7 | 298.25 | 291.25 | 355 |
| 1731533160 | 297.8 | 6.8 | 2.34 | 291.14999 | 297.95 | 290.25 | 337 |
| 1731446820 | 291 | -3.95 | -1.34 | 295.75 | 295.75 | 288.2 | 536 |
| 1731360420 | 294.95 | 9 | 3.15 | 284.85 | 294.95 | 284.85 | 365 |
| 1731101220 | 285.95 | 2.4 | 0.85 | 284.3 | 286.64999 | 283.2 | 713 |
| 1731014760 | 283.55 | 2.2 | 0.78 | 281.55 | 283.7 | 278.3 | 2910 |
| 1730928360 | 281.35 | 15.1 | 5.67 | 275.64999 | 284.14999 | 274.39999 | 1145 |
| 1730841960 | 266.25 | 2.05 | 0.78 | 264 | 267.75 | 263.95 | 459 |
| 1730755560 | 264.2 | 0.4 | 0.15 | 263.3 | 264.55 | 261.39999 | 448 |
| 1730496360 | 263.8 | 2.45 | 0.94 | 260.75 | 266.64999 | 259.5 | 182 |
| 1730409960 | 261.35 | -4.05 | -1.53 | 263.6 | 264.5 | 260.5 | 329 |
| 1730323560 | 265.39999 | -2.3 | -0.86 | 268 | 268.35 | 265.35 | 119 |
| 1730237160 | 267.7 | 2.7 | 1.02 | 265.1 | 268.55 | 265.1 | 239 |
