Hot Features
프리미엄
Arista Networks Inc (A1NE34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 2.53164556962 | 158 | 172.32 | 156.96 | 3488 | 163.28289834 | DR |
| 4 | -13.27 | -7.57117590004 | 175.27 | 192.56 | 144.91 | 2020 | 160.87507594 | DR |
| 12 | 20.0125 | 14.0945505766 | 141.9875 | 192.56 | 132.705 | 2167 | 163.86895171 | DR |
| 26 | 48.84 | 43.1601272534 | 113.16 | 192.56 | 109.825 | 1384 | 152.65257891 | DR |
| 52 | 75.98 | 88.3282957452 | 86.02 | 192.56 | 77.92 | 930 | 140.39945645 | DR |
| 156 | 121.875 | 303.738317757 | 40.125 | 192.56 | 29.43 | 359 | 129.72036326 | DR |
| 260 | 85.75 | 112.459016393 | 76.25 | 192.56 | 29.43 | 306 | 127.13808669 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738704600 | 162 | 0.3 | 0.19 | 165.32 | 165.76 | 158 | 3434 |
| 1738618200 | 161.69999 | -5.9 | -3.52 | 159.59 | 165.41 | 159.59 | 870 |
| 1738358940 | 167.6 | 1.79 | 1.08 | 170.34 | 172.32 | 166.1 | 4077 |
| 1738272540 | 165.81 | 4.81 | 2.99 | 166.4 | 169.27 | 164.32 | 1843 |
| 1738186200 | 161 | 6.19 | 4.00 | 158 | 161 | 156.96 | 7217 |
| 1738099740 | 154.81 | 5.24 | 3.50 | 153.3 | 155.43 | 148.15 | 1392 |
| 1738013340 | 149.57 | -40.48 | -21.30 | 190.05 | 190.05 | 144.91 | 13145 |
| 1737754200 | 190.05 | -0.37 | -0.19 | 192.32 | 192.56 | 189.8 | 944 |
| 1737667740 | 190.42 | 7.82 | 4.28 | 192.51 | 192.51 | 187.91 | 108 |
| 1737581400 | 182.6 | 0 | 0.00 | 182.6 | 182.6 | 182.6 | 0 |
| 1737495000 | 182.6 | 2.94 | 1.64 | 182.6 | 182.6 | 180.89 | 278 |
| 1737408600 | 179.66 | -2.86 | -1.57 | 182.52 | 182.52 | 179.66 | 38 |
| 1737149400 | 182.52 | 3.1 | 1.73 | 181.8 | 182.82 | 180.5 | 304 |
| 1737062940 | 179.42 | 5.16 | 2.96 | 177.26 | 181.38 | 176 | 1333 |
| 1736976540 | 174.26 | 1.01 | 0.58 | 176.22 | 176.22 | 174.26 | 515 |
| 1736890140 | 173.25 | 1.49 | 0.87 | 172.5 | 174.35 | 171.25 | 750 |
| 1736803740 | 171.76 | -3.39 | -1.94 | 169.34 | 172.29 | 169.33 | 793 |
| 1736544540 | 175.15 | -3.15 | -1.77 | 178.3 | 178.3 | 173.8 | 324 |
| 1736458140 | 178.3 | 1.18 | 0.67 | 178 | 178.3 | 177.11 | 198 |
| 1736371740 | 177.12 | 1.85 | 1.06 | 175.27 | 178 | 174.8 | 824 |
| 1736285400 | 175.27 | -6.17 | -3.40 | 182.24 | 182.34 | 173.13 | 1956 |
| 1736198940 | 181.44 | 5.96 | 3.40 | 179 | 181.94 | 179 | 690 |
| 1735939740 | 175.48 | 3.16 | 1.83 | 174.25 | 178 | 173.4 | 1537 |
| 1735853400 | 172.32 | -0.48 | -0.28 | 174.93 | 177.28 | 170.68 | 5834 |
| 1735594200 | 172.8 | -1.61 | -0.92 | 173.9 | 174.01 | 170.64 | 1167 |
| 1735334940 | 174.41 | -2.28 | -1.29 | 174.64 | 177.97 | 172.8 | 1354 |
| 1735248540 | 176.69 | 1.93 | 1.10 | 177.81 | 177.81 | 175.5 | 2180 |
| 1734989340 | 174.76 | 4.25 | 2.49 | 174.93 | 175.38 | 173.91 | 1828 |
| 1734730200 | 170.51 | 3.06 | 1.83 | 162.01 | 171.05 | 162.01 | 11223 |
| 1734643800 | 167.44999 | -2.19 | -1.29 | 169.64 | 169.64 | 166.78 | 12267 |
| 1734557400 | 169.64 | -2.98 | -1.73 | 176.4 | 176.4 | 169.64 | 3165 |
| 1734470940 | 172.62 | -4.86 | -2.74 | 177.48 | 178.74 | 171 | 6081 |
| 1734384540 | 177.48 | 7.48 | 4.40 | 171.87 | 178.21 | 171.87 | 1474 |
| 1734125340 | 170 | 9.91 | 6.19 | 168 | 170 | 166.88 | 1102 |
| 1734039000 | 160.09 | -0.87 | -0.54 | 157.91999 | 163 | 157.5 | 286 |
| 1733952540 | 160.96 | 2.81 | 1.78 | 159.84 | 162.01 | 158.72 | 412 |
| 1733866140 | 158.15 | -3.77 | -2.33 | 160.63999 | 162.24 | 157.6 | 2202 |
| 1733779740 | 161.91999 | -3.69 | -2.23 | 165.61 | 165.76 | 158.56 | 3371 |
| 1733520600 | 165.61 | 5.77 | 3.61 | 160.4 | 167.04 | 160.16 | 1160 |
| 1733434200 | 159.84 | -0.21 | -0.13 | 157.97 | 161.44 | 155.04 | 2606 |
| 1733347800 | 160.05 | 1.94 | 1.23 | 161.91 | 163.3 | 158.3 | 1297 |
| 1733261340 | 158.1125 | 3.38 | 2.18 | 157.01499 | 158.1125 | 156.55 | 1180 |
| 1733174940 | 154.7375 | 2.1 | 1.37 | 154.1175 | 157.07499 | 154.1175 | 1116 |
| 1732915740 | 152.63999 | 0.93 | 0.61 | 153.6775 | 155.185 | 151.08 | 6992 |
| 1732829400 | 151.7125 | 3.9 | 2.64 | 158.5 | 166.25 | 148.245 | 1152 |
| 1732743000 | 147.8125 | -0.7 | -0.47 | 149.20249 | 149.20249 | 146.25 | 1800 |
| 1732656600 | 148.51499 | 4.49 | 3.12 | 145.57499 | 149.93 | 145.57499 | 592 |
| 1732570140 | 144.0225 | -2.79 | -1.90 | 143.8775 | 148.5 | 143.56 | 880 |
| 1732310940 | 146.815 | -0.15 | -0.10 | 148.385 | 148.385 | 146.7225 | 1520 |
| 1732224600 | 146.965 | 6.27 | 4.46 | 137.8825 | 147.3825 | 137.8825 | 8408 |
| 1732051800 | 140.695 | 0 | 0.00 | 134.4875 | 140.695 | 133.10749 | 18352 |
| 1731965340 | 140.6925 | -17.81 | -11.23 | 137.9975 | 140.6925 | 132.705 | 6092 |
| 1731619800 | 158.4975 | 14.43 | 10.01 | 143.3825 | 158.4975 | 139.5 | 2228 |
| 1731533400 | 144.0725 | 1.29 | 0.90 | 141.9875 | 145.35 | 141.9875 | 2672 |
| 1731446940 | 142.7825 | -0 | -0.00 | 144.0675 | 145.01249 | 142.08 | 1400 |
| 1731360540 | 142.785 | 0.15 | 0.10 | 146.52 | 147.20249 | 141.35 | 2660 |
| 1731101400 | 142.63749 | -10.36 | -6.77 | 147.0025 | 147.5025 | 142.63749 | 12840 |
| 1731014940 | 153 | 2.49 | 1.65 | 150.8675 | 153.6 | 150.8675 | 11168 |
| 1730928600 | 150.51 | 5.04 | 3.46 | 149.38749 | 151.66999 | 149.0175 | 3152 |
| 1730842200 | 145.4725 | 2.65 | 1.85 | 144.21 | 145.4725 | 144.21 | 1852 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
