Hot Features
프리미엄
Electronic Arts Inc (EAIN34)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.05 | -0.624181401441 | 488.64 | 493.33 | 475.68 | 93 | 486.50034261 | DR |
| 4 | 56.52 | 13.1726757872 | 429.07 | 493.33 | 429.07 | 87 | 465.01144872 | DR |
| 12 | 80.05 | 19.7391132811 | 405.54 | 493.33 | 381.12 | 228 | 403.42390047 | DR |
| 26 | 146.87 | 43.3602975909 | 338.72 | 493.33 | 338.72 | 491 | 380.98478753 | DR |
| 52 | 149.67 | 44.5552512503 | 335.92 | 493.33 | 320 | 656 | 351.69660276 | DR |
| 156 | 130.59 | 36.785915493 | 355 | 493.33 | 282.57 | 379 | 339.7036888 | DR |
| 260 | 270.47 | 125.729825214 | 215.12 | 493.33 | 215.12 | 371 | 346.86601737 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732829400 | 485.59 | 0 | 0.00 | 485.59 | 485.59 | 485.59 | 0 |
| 1732743000 | 485.59 | 5.63 | 1.17 | 475.68 | 485.59 | 475.68 | 32 |
| 1732656600 | 479.96 | 3.53 | 0.74 | 479.96 | 479.96 | 479.96 | 20 |
| 1732570140 | 476.43 | -9.01 | -1.86 | 476.43 | 476.43 | 476.43 | 2 |
| 1732310940 | 485.44 | -3 | -0.61 | 493.33 | 493.33 | 481.27 | 207 |
| 1732224600 | 488.44 | 8.57 | 1.79 | 488.64 | 489.12 | 479.92 | 206 |
| 1732051800 | 479.87 | 7.52 | 1.59 | 466.68 | 479.87 | 466.68 | 111 |
| 1731965340 | 472.35 | -2.82 | -0.59 | 475.17 | 475.17 | 468 | 76 |
| 1731619800 | 475.17 | 3.29 | 0.70 | 474.97 | 475.17 | 474.97 | 34 |
| 1731533400 | 471.88 | 3.6 | 0.77 | 470 | 471.88 | 470 | 73 |
| 1731446940 | 468.28 | 7.93 | 1.72 | 460.34 | 468.28 | 460.34 | 23 |
| 1731360540 | 460.35 | 5.97 | 1.31 | 460.35 | 460.35 | 460.35 | 3 |
| 1731101400 | 454.38 | 3.48 | 0.77 | 460 | 462.91 | 454.38 | 37 |
| 1731014940 | 450.9 | 1.8 | 0.40 | 447.86 | 450.9 | 447.86 | 28 |
| 1730928600 | 449.1 | 5.14 | 1.16 | 450.36 | 450.36 | 449.1 | 504 |
| 1730842200 | 443.96 | 2.2 | 0.50 | 441.83 | 447.92 | 441.83 | 17 |
| 1730755800 | 441.76 | -3.96 | -0.89 | 441.76 | 441.76 | 437.98 | 57 |
| 1730496600 | 445.72 | 8.41 | 1.92 | 432.6 | 445.72 | 432.6 | 112 |
| 1730410200 | 437.31 | 5.97 | 1.38 | 429.07 | 437.31 | 429.07 | 18 |
| 1730323800 | 431.34 | 11.5 | 2.74 | 432.1 | 432.1 | 431.34 | 15 |
| 1730237340 | 419.84 | 9.43 | 2.30 | 419.84 | 419.84 | 419.84 | 14 |
| 1730151000 | 410.41 | -3.53 | -0.85 | 410.41 | 410.41 | 410.41 | 19 |
| 1729891800 | 413.94 | 1.36 | 0.33 | 413.94 | 413.94 | 413.94 | 10 |
| 1729805400 | 412.58 | 0.53 | 0.13 | 412.58 | 412.58 | 412.58 | 22 |
| 1729719000 | 412.05 | -3.28 | -0.79 | 412.05 | 412.05 | 412.05 | 26 |
| 1729632600 | 415.33 | -0.82 | -0.20 | 416.15 | 416.15 | 415.33 | 9 |
| 1729546140 | 416.15 | 6.32 | 1.54 | 411.23 | 416.15 | 410.32 | 141 |
| 1729287000 | 409.83 | -0.99 | -0.24 | 409.18 | 410.82 | 409.18 | 218 |
| 1729200540 | 410.82 | 0 | 0.00 | 410.82 | 410.82 | 410.82 | 0 |
| 1729114140 | 410.82 | -2.38 | -0.58 | 421.48 | 421.98 | 410.41 | 415 |
| 1729027740 | 413.2 | 11.6 | 2.89 | 407.6 | 415 | 403.2 | 95 |
| 1728941340 | 401.6 | -4 | -0.99 | 407.16 | 407.55 | 400.4 | 148 |
| 1728682200 | 405.6 | 11.98 | 3.04 | 395.2 | 405.6 | 393.6 | 697 |
| 1728595740 | 393.62 | -5.18 | -1.30 | 402.12 | 402.38 | 393.62 | 1027 |
| 1728509400 | 398.8 | 3.34 | 0.84 | 395.54 | 405.6 | 395.54 | 765 |
| 1728422940 | 395.46 | -2.73 | -0.69 | 396.39 | 404.43 | 391.87 | 599 |
| 1728336600 | 398.19 | 10.14 | 2.61 | 393.9 | 398.19 | 390.39 | 382 |
| 1728077400 | 388.05 | 6.63 | 1.74 | 387.68 | 390.82 | 386.1 | 2331 |
| 1727991000 | 381.42 | -9.53 | -2.44 | 393.36 | 393.9 | 381.42 | 971 |
| 1727904540 | 390.95 | 6.8 | 1.77 | 385.36 | 391.17 | 385.09 | 714 |
| 1727818200 | 384.15 | -6.2 | -1.59 | 386.24 | 388.83 | 384.15 | 8 |
| 1727731800 | 390.35 | -2.49 | -0.63 | 396.11 | 396.11 | 390.35 | 83 |
| 1727472600 | 392.84 | -0.28 | -0.07 | 392.95 | 396.26 | 390.87 | 698 |
| 1727386140 | 393.12 | 10.14 | 2.65 | 389.36 | 393.51 | 388.11 | 186 |
| 1727299740 | 382.98 | -3.62 | -0.94 | 388.16 | 390.72 | 382.98 | 33 |
| 1727213400 | 386.6 | -3.8 | -0.97 | 388.73 | 388.73 | 383.84 | 207 |
| 1727127000 | 390.4 | 7.2 | 1.88 | 388.8 | 391.04 | 388.8 | 145 |
| 1726867800 | 383.2 | 2.08 | 0.55 | 383.84 | 383.84 | 383.16 | 15 |
| 1726781400 | 381.12 | -1.7 | -0.44 | 383.2 | 383.2 | 381.12 | 21 |
| 1726695000 | 382.82 | -7.18 | -1.84 | 390 | 390 | 382.82 | 9 |
| 1726608600 | 390 | -12.8 | -3.18 | 402.24 | 402.24 | 390 | 239 |
| 1726522200 | 402.8 | -2.8 | -0.69 | 406.55 | 406.55 | 400.46 | 53 |
| 1726263000 | 405.6 | -1.29 | -0.32 | 404.52 | 405.6 | 404.52 | 28 |
| 1726176540 | 406.89 | 1.61 | 0.40 | 406.89 | 406.89 | 406.89 | 91 |
| 1726090140 | 405.28 | -0.52 | -0.13 | 402.11 | 405.28 | 402.11 | 322 |
| 1726003740 | 405.8 | 3.08 | 0.76 | 403.64 | 405.8 | 403.23 | 50 |
| 1725917400 | 402.72 | 0.95 | 0.24 | 401 | 405.18 | 401 | 256 |
| 1725658200 | 401.77 | -3.03 | -0.75 | 402.8 | 402.8 | 401.77 | 31 |
| 1725571800 | 404.8 | -10.08 | -2.43 | 405.54 | 407.36 | 404.8 | 348 |
| 1725485400 | 414.88 | 0 | 0.00 | 412.64 | 415.63 | 412.64 | 330 |
| 1725399000 | 414.88 | -6.17 | -1.47 | 423.08 | 423.08 | 414.88 | 174 |
| 1725312600 | 421.05 | -4.87 | -1.14 | 450 | 485 | 421.05 | 288 |
| 1725053400 | 425.92 | 3.2 | 0.76 | 426.08 | 426.08 | 423.2 | 246 |
| 1724967000 | 422.72 | 7.56 | 1.82 | 422.72 | 425.17 | 422.72 | 53 |
