Hot Features
프리미엄
Expedia Group Inc (EXGR34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.78 | 1.2492629717 | 542.72 | 549.5 | 536.89 | 47 | 537.42347518 | DR |
| 4 | 84.65 | 18.2101753254 | 464.85 | 549.5 | 464.85 | 70 | 527.99224548 | DR |
| 12 | 175 | 46.7289719626 | 374.5 | 549.5 | 374.5 | 51 | 511.98813483 | DR |
| 26 | 216.5 | 65.015015015 | 333 | 549.5 | 298.74 | 40 | 487.13126953 | DR |
| 52 | 218.3 | 65.9118357488 | 331.2 | 549.5 | 298.74 | 159 | 357.25596387 | DR |
| 156 | 95.49 | 21.032576375 | 454.01 | 549.5 | 211.03 | 119 | 347.1295061 | DR |
| 260 | 332.5 | 153.225806452 | 217 | 549.5 | 120.5 | 133 | 322.04958803 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732829400 | 549.5 | 0 | 0.00 | 549.5 | 549.5 | 549.5 | 0 |
| 1732743000 | 549.5 | 11.36 | 2.11 | 541 | 549.5 | 541 | 2 |
| 1732656540 | 538.14 | 0 | 0.00 | 538.14 | 538.14 | 538.14 | 0 |
| 1732570140 | 538.14 | 1.25 | 0.23 | 542 | 542 | 537.54999 | 40 |
| 1732310940 | 536.89 | 2.93 | 0.55 | 542.72 | 542.72 | 536.89 | 99 |
| 1732224600 | 533.96 | 22.48 | 4.40 | 526.24 | 535.08 | 526.24 | 237 |
| 1732051800 | 511.48 | -8.45 | -1.63 | 511.46 | 514.28 | 510.12 | 30 |
| 1731965340 | 519.92999 | -8.91 | -1.68 | 516 | 519.92999 | 516 | 4 |
| 1731619800 | 528.84 | 3.12 | 0.59 | 528.84 | 528.84 | 528.84 | 1 |
| 1731533400 | 525.72 | -0.04 | -0.01 | 528.32 | 528.84 | 522.08 | 56 |
| 1731446940 | 525.76 | -7.24 | -1.36 | 521.13 | 527.88 | 521.13 | 117 |
| 1731360540 | 533 | 11 | 2.11 | 531.44 | 541.32 | 531.44 | 221 |
| 1731101400 | 522 | 25.63 | 5.16 | 521 | 536 | 520.19 | 209 |
| 1731014940 | 496.37 | 11.37 | 2.34 | 492.45 | 497.84 | 492.45 | 5 |
| 1730928600 | 485 | 9.36 | 1.97 | 493.5 | 499 | 485 | 6 |
| 1730842200 | 475.64 | 10.79 | 2.32 | 473.29 | 477.05 | 473.29 | 23 |
| 1730755800 | 464.85 | 0 | 0.00 | 464.85 | 464.85 | 464.85 | 0 |
| 1730496600 | 464.85 | 8.53 | 1.87 | 464.85 | 464.85 | 464.85 | 1 |
| 1730410200 | 456.32 | -11.96 | -2.55 | 451.72 | 456.32 | 450.34 | 23 |
| 1730323800 | 468.28 | 6.58 | 1.43 | 461.7 | 468.28 | 461.7 | 5 |
| 1730237340 | 461.7 | 13.2 | 2.94 | 455.84 | 461.7 | 455.84 | 3 |
| 1730151000 | 448.5 | -5.1 | -1.12 | 448.5 | 448.5 | 448.5 | 3 |
| 1729891800 | 453.6 | -2.65 | -0.58 | 454.95 | 454.95 | 452.25 | 217 |
| 1729805400 | 456.25 | -6.49 | -1.40 | 457.19 | 457.19 | 456.25 | 21 |
| 1729718940 | 462.74 | 0 | 0.00 | 462.74 | 462.74 | 462.74 | 0 |
| 1729632540 | 462.74 | 0 | 0.00 | 462.74 | 462.74 | 462.74 | 0 |
| 1729546140 | 462.74 | 42.74 | 10.18 | 462.43 | 462.74 | 462.43 | 2 |
| 1729286940 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1729200540 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1729114140 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1729027740 | 420 | 0 | 0.00 | 420 | 420 | 420 | 0 |
| 1728941340 | 420 | -6.6 | -1.55 | 420 | 420 | 420 | 2 |
| 1728682200 | 426.6 | 0 | 0.00 | 426.6 | 426.6 | 426.6 | 0 |
| 1728595800 | 426.6 | 0 | 0.00 | 426.6 | 426.6 | 426.6 | 0 |
| 1728509400 | 426.6 | 5.12 | 1.21 | 426.6 | 426.6 | 426.6 | 1 |
| 1728422940 | 421.48 | 45.98 | 12.25 | 421.51 | 423 | 421.48 | 4 |
| 1728336600 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1728077400 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1727991000 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1727904600 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1727818200 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1727731800 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1727472600 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1727386200 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1727299800 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1727213400 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1727127000 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1726867800 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1726781400 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1726695000 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1726608600 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1726522200 | 375.5 | 0 | 0.00 | 375.5 | 375.5 | 375.5 | 0 |
| 1726263000 | 375.5 | 45.19 | 13.68 | 374.5 | 375.5 | 374.5 | 3 |
| 1726146000 | 330.31 | 0 | 0.00 | 330.31 | 330.31 | 330.31 | 0 |
| 1726059600 | 330.31 | 0 | 0.00 | 330.31 | 330.31 | 330.31 | 0 |
| 1725973200 | 330.31 | 0 | 0.00 | 330.31 | 330.31 | 330.31 | 0 |
| 1725886800 | 330.31 | 0 | 0.00 | 330.31 | 330.31 | 330.31 | 0 |
| 1725627600 | 330.31 | 0 | 0.00 | 330.31 | 330.31 | 330.31 | 0 |
| 1725541200 | 330.31 | 0 | 0.00 | 330.31 | 330.31 | 330.31 | 0 |
| 1725454800 | 330.31 | 0 | 0.00 | 330.31 | 330.31 | 330.31 | 0 |
| 1725368400 | 330.31 | 0 | 0.00 | 330.31 | 330.31 | 330.31 | 0 |
| 1725282000 | 330.31 | 0 | 0.00 | 330.31 | 330.31 | 330.31 | 0 |
| 1725022800 | 330.31 | 0 | 0.00 | 330.31 | 330.31 | 330.31 | 0 |
| 1724936400 | 330.31 | 0 | 0.00 | 330.31 | 330.31 | 330.31 | 0 |
